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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.27 | 8.59 | 8.27 | 8.49 | +2.78% | 0.38 | 0.87% |
| 2026-02-13 | 8.30 | 8.40 | 8.26 | 8.26 | -0.84% | 0.35 | 0.82% |
| 2026-02-12 | 8.51 | 8.54 | 8.28 | 8.33 | -2.23% | 0.46 | 1.07% |
| 2026-02-11 | 8.42 | 8.59 | 8.38 | 8.52 | +0.59% | 0.45 | 1.02% |
| 2026-02-10 | 8.55 | 8.78 | 8.42 | 8.47 | -0.94% | 0.75 | 1.72% |
| 2026-02-09 | 9.00 | 9.05 | 8.51 | 8.55 | -4.15% | 1.39 | 3.14% |
| 2026-02-06 | 8.80 | 8.97 | 8.61 | 8.92 | +1.25% | 1.19 | 2.63% |
| 2026-02-05 | 8.44 | 9.12 | 8.35 | 8.81 | +4.38% | 1.74 | 3.88% |
| 2026-02-04 | 8.34 | 8.49 | 8.33 | 8.44 | +0.60% | 0.21 | 0.50% |
| 2026-02-03 | 8.27 | 8.42 | 8.27 | 8.39 | +1.45% | 0.32 | 0.76% |
| 2026-02-02 | 8.47 | 8.51 | 8.26 | 8.27 | -2.59% | 0.33 | 0.77% |
| 2026-01-30 | 8.47 | 8.55 | 8.37 | 8.49 | +0.24% | 0.34 | 0.79% |
| 2026-01-29 | 8.42 | 8.60 | 8.41 | 8.47 | +0.59% | 0.39 | 0.91% |
| 2026-01-28 | 8.40 | 8.48 | 8.35 | 8.42 | +0.36% | 0.32 | 0.75% |
| 2026-01-27 | 8.47 | 8.47 | 8.22 | 8.39 | -0.94% | 0.43 | 1.01% |
| 2026-01-26 | 8.50 | 8.55 | 8.39 | 8.47 | -0.35% | 0.41 | 0.95% |
| 2026-01-23 | 8.55 | 8.60 | 8.40 | 8.50 | -0.58% | 0.46 | 1.07% |
| 2026-01-22 | 8.53 | 8.61 | 8.31 | 8.55 | -0.70% | 0.70 | 1.61% |
| 2026-01-21 | 8.42 | 8.67 | 8.42 | 8.61 | +1.65% | 0.49 | 1.11% |
| 2026-01-20 | 8.36 | 8.52 | 8.30 | 8.47 | +1.80% | 0.42 | 0.98% |