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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.17 | 7.43 | 7.09 | 7.41 | +5.11% | 0.27 | 0.74% |
| 2026-03-23 | 7.42 | 7.42 | 7.00 | 7.05 | -6.00% | 0.36 | 0.99% |
| 2026-03-20 | 7.71 | 7.75 | 7.50 | 7.50 | -2.22% | 0.24 | 0.62% |
| 2026-03-19 | 7.89 | 7.95 | 7.65 | 7.67 | -3.64% | 0.29 | 0.73% |
| 2026-03-18 | 7.98 | 8.05 | 7.89 | 7.96 | -0.25% | 0.27 | 0.67% |
| 2026-03-17 | 7.98 | 8.13 | 7.92 | 7.98 | +0.38% | 0.30 | 0.74% |
| 2026-03-16 | 8.00 | 8.04 | 7.90 | 7.95 | -0.75% | 0.27 | 0.66% |
| 2026-03-13 | 8.06 | 8.15 | 8.00 | 8.01 | -0.50% | 0.22 | 0.54% |
| 2026-03-12 | 8.18 | 8.18 | 8.03 | 8.05 | -1.35% | 0.20 | 0.50% |
| 2026-03-11 | 8.24 | 8.29 | 8.10 | 8.16 | -1.09% | 0.30 | 0.71% |
| 2026-03-10 | 8.19 | 8.29 | 8.18 | 8.25 | +0.73% | 0.20 | 0.47% |
| 2026-03-09 | 8.26 | 8.33 | 8.14 | 8.19 | -0.97% | 0.29 | 0.69% |
| 2026-03-06 | 8.03 | 8.29 | 8.01 | 8.27 | +2.61% | 0.22 | 0.53% |
| 2026-03-05 | 8.04 | 8.19 | 8.02 | 8.06 | +0.75% | 0.28 | 0.68% |
| 2026-03-04 | 8.08 | 8.16 | 7.93 | 8.00 | -1.23% | 0.32 | 0.79% |
| 2026-03-03 | 8.34 | 8.37 | 8.10 | 8.10 | -2.53% | 0.36 | 0.86% |
| 2026-03-02 | 8.48 | 8.55 | 8.22 | 8.31 | -3.15% | 0.49 | 1.14% |
| 2026-02-27 | 8.48 | 8.58 | 8.42 | 8.58 | +1.42% | 0.36 | 0.81% |
| 2026-02-26 | 8.51 | 8.54 | 8.41 | 8.46 | -0.59% | 0.26 | 0.59% |
| 2026-02-25 | 8.57 | 8.60 | 8.48 | 8.51 | +0.24% | 0.43 | 0.98% |