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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.23 | 8.36 | 8.23 | 8.32 | +1.09% | 0.22 | 0.52% |
| 2026-01-16 | 8.25 | 8.27 | 8.18 | 8.23 | -0.12% | 0.23 | 0.55% |
| 2026-01-15 | 8.15 | 8.25 | 8.13 | 8.24 | +0.73% | 0.22 | 0.53% |
| 2026-01-14 | 8.14 | 8.25 | 8.08 | 8.18 | +0.61% | 0.37 | 0.88% |
| 2026-01-13 | 8.20 | 8.27 | 8.12 | 8.13 | -0.85% | 0.30 | 0.72% |
| 2026-01-12 | 8.16 | 8.21 | 8.06 | 8.20 | +0.86% | 0.31 | 0.75% |
| 2026-01-09 | 8.11 | 8.14 | 8.08 | 8.13 | +0.25% | 0.22 | 0.54% |
| 2026-01-08 | 8.07 | 8.14 | 8.03 | 8.11 | +0.25% | 0.21 | 0.50% |
| 2026-01-07 | 8.03 | 8.09 | 7.97 | 8.09 | +0.75% | 0.30 | 0.73% |
| 2026-01-06 | 7.97 | 8.03 | 7.95 | 8.03 | +0.63% | 0.23 | 0.56% |
| 2026-01-05 | 8.04 | 8.07 | 7.96 | 7.98 | -0.75% | 0.27 | 0.65% |
| 2025-12-31 | 8.03 | 8.07 | 7.92 | 8.04 | +0.50% | 0.20 | 0.48% |
| 2025-12-30 | 7.98 | 8.07 | 7.91 | 8.00 | +0.25% | 0.17 | 0.43% |
| 2025-12-29 | 7.94 | 7.99 | 7.88 | 7.98 | +0.63% | 0.17 | 0.42% |
| 2025-12-26 | 8.03 | 8.06 | 7.90 | 7.93 | -1.00% | 0.16 | 0.39% |
| 2025-12-25 | 8.00 | 8.02 | 7.94 | 8.01 | +0.12% | 0.15 | 0.37% |
| 2025-12-24 | 7.87 | 8.01 | 7.85 | 8.00 | +1.91% | 0.22 | 0.54% |
| 2025-12-23 | 7.97 | 7.99 | 7.82 | 7.85 | -1.75% | 0.18 | 0.45% |
| 2025-12-22 | 8.00 | 8.06 | 7.95 | 7.99 | +0.38% | 0.17 | 0.42% |
| 2025-12-19 | 7.86 | 8.04 | 7.83 | 7.96 | +1.66% | 0.20 | 0.49% |