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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.72 | 7.93 | 7.68 | 7.83 | +1.56% | 0.25 | 0.63% |
| 2025-12-17 | 7.77 | 7.81 | 7.59 | 7.71 | -0.52% | 0.24 | 0.61% |
| 2025-12-16 | 7.88 | 7.92 | 7.73 | 7.75 | -1.65% | 0.20 | 0.51% |
| 2025-12-15 | 7.84 | 7.97 | 7.72 | 7.88 | +0.51% | 0.24 | 0.59% |
| 2025-12-12 | 7.96 | 8.04 | 7.83 | 7.84 | -1.63% | 0.35 | 0.86% |
| 2025-12-11 | 8.19 | 8.20 | 7.93 | 7.97 | -2.57% | 0.25 | 0.61% |
| 2025-12-10 | 8.16 | 8.22 | 8.10 | 8.18 | +0.74% | 0.19 | 0.47% |
| 2025-12-09 | 8.28 | 8.28 | 8.12 | 8.12 | -2.29% | 0.28 | 0.67% |
| 2025-12-08 | 8.35 | 8.37 | 8.26 | 8.31 | -0.24% | 0.20 | 0.46% |
| 2025-12-05 | 8.23 | 8.33 | 8.12 | 8.33 | +1.34% | 0.26 | 0.62% |
| 2025-12-04 | 8.35 | 8.41 | 8.21 | 8.22 | -2.26% | 0.28 | 0.66% |
| 2025-12-03 | 8.38 | 8.78 | 8.33 | 8.41 | +0.24% | 0.46 | 1.05% |
| 2025-12-02 | 8.30 | 8.51 | 8.21 | 8.39 | +0.60% | 0.28 | 0.65% |
| 2025-12-01 | 8.28 | 8.42 | 8.28 | 8.34 | +0.24% | 0.21 | 0.48% |
| 2025-11-28 | 8.21 | 8.33 | 8.18 | 8.32 | +1.46% | 0.18 | 0.42% |
| 2025-11-27 | 8.17 | 8.28 | 8.17 | 8.20 | 0.00% | 0.16 | 0.39% |
| 2025-11-26 | 8.39 | 8.43 | 8.20 | 8.20 | -1.80% | 0.18 | 0.43% |
| 2025-11-25 | 8.17 | 8.44 | 8.17 | 8.35 | +2.20% | 0.28 | 0.66% |
| 2025-11-24 | 8.11 | 8.25 | 8.10 | 8.17 | +0.99% | 0.28 | 0.67% |
| 2025-11-21 | 8.54 | 8.54 | 8.04 | 8.09 | -4.94% | 0.42 | 1.00% |