华达新材 sh.605158
7.44
-1.85%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.38 | 7.42 | 7.09 | 7.11 | -4.18% | 0.45 | 1.24% |
| 2026-04-21 | 7.46 | 7.49 | 7.36 | 7.42 | -0.27% | 0.22 | 0.58% |
| 2026-04-20 | 7.41 | 7.48 | 7.34 | 7.44 | +0.81% | 0.27 | 0.72% |
| 2026-04-17 | 7.53 | 7.53 | 7.31 | 7.38 | -1.60% | 0.23 | 0.62% |
| 2026-04-16 | 7.45 | 7.56 | 7.39 | 7.50 | +1.35% | 0.29 | 0.75% |
| 2026-04-15 | 7.55 | 7.56 | 7.40 | 7.40 | -1.46% | 0.19 | 0.49% |
| 2026-04-14 | 7.52 | 7.60 | 7.44 | 7.51 | +0.27% | 0.22 | 0.56% |
| 2026-04-13 | 7.56 | 7.59 | 7.48 | 7.49 | -0.79% | 0.19 | 0.51% |
| 2026-04-10 | 7.47 | 7.62 | 7.47 | 7.55 | +1.21% | 0.18 | 0.46% |
| 2026-04-09 | 7.61 | 7.64 | 7.43 | 7.46 | -2.36% | 0.21 | 0.54% |
| 2026-04-08 | 7.47 | 7.65 | 7.47 | 7.64 | +3.10% | 0.20 | 0.51% |
| 2026-04-07 | 7.28 | 7.49 | 7.26 | 7.41 | +1.79% | 0.21 | 0.55% |
| 2026-04-03 | 7.50 | 7.51 | 7.23 | 7.28 | -2.54% | 0.17 | 0.47% |
| 2026-04-02 | 7.57 | 7.61 | 7.42 | 7.47 | -1.32% | 0.15 | 0.40% |
| 2026-04-01 | 7.64 | 7.69 | 7.48 | 7.57 | +0.93% | 0.21 | 0.54% |
| 2026-03-31 | 7.60 | 7.67 | 7.50 | 7.50 | -1.19% | 0.21 | 0.55% |
| 2026-03-30 | 7.35 | 7.59 | 7.34 | 7.59 | +2.02% | 0.25 | 0.65% |
| 2026-03-27 | 7.25 | 7.45 | 7.22 | 7.44 | +2.20% | 0.19 | 0.51% |
| 2026-03-26 | 7.43 | 7.50 | 7.25 | 7.28 | -2.02% | 0.21 | 0.55% |
| 2026-03-25 | 7.41 | 7.52 | 7.37 | 7.43 | +0.27% | 0.26 | 0.68% |