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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.62 | 8.72 | 8.40 | 8.51 | -1.16% | 0.28 | 0.65% |
| 2025-11-19 | 8.86 | 8.90 | 8.50 | 8.61 | -2.60% | 0.31 | 0.69% |
| 2025-11-18 | 8.85 | 8.98 | 8.80 | 8.84 | -0.79% | 0.26 | 0.56% |
| 2025-11-17 | 8.92 | 8.96 | 8.85 | 8.91 | -0.11% | 0.29 | 0.63% |
| 2025-11-14 | 8.83 | 8.98 | 8.80 | 8.92 | +0.68% | 0.30 | 0.66% |
| 2025-11-13 | 8.78 | 8.88 | 8.75 | 8.86 | +1.03% | 0.33 | 0.72% |
| 2025-11-12 | 8.87 | 8.87 | 8.75 | 8.77 | -0.79% | 0.20 | 0.45% |
| 2025-11-11 | 8.84 | 8.87 | 8.79 | 8.84 | 0.00% | 0.26 | 0.57% |
| 2025-11-10 | 8.86 | 8.92 | 8.81 | 8.84 | +0.23% | 0.29 | 0.63% |
| 2025-11-07 | 8.79 | 8.84 | 8.77 | 8.82 | +0.11% | 0.17 | 0.38% |
| 2025-11-06 | 8.82 | 8.85 | 8.75 | 8.81 | -0.11% | 0.22 | 0.48% |
| 2025-11-05 | 8.71 | 8.86 | 8.71 | 8.82 | +0.46% | 0.26 | 0.58% |
| 2025-11-04 | 8.72 | 8.83 | 8.70 | 8.78 | +0.46% | 0.30 | 0.68% |
| 2025-11-03 | 8.67 | 8.75 | 8.59 | 8.74 | +1.63% | 0.29 | 0.66% |
| 2025-10-31 | 8.61 | 8.66 | 8.57 | 8.60 | +0.12% | 0.22 | 0.49% |
| 2025-10-30 | 8.60 | 8.67 | 8.51 | 8.59 | -0.58% | 0.35 | 0.80% |
| 2025-10-29 | 8.64 | 8.66 | 8.53 | 8.64 | +0.23% | 0.22 | 0.50% |
| 2025-10-28 | 8.57 | 8.72 | 8.57 | 8.62 | +0.12% | 0.35 | 0.80% |
| 2025-10-27 | 8.53 | 8.65 | 8.49 | 8.61 | +0.94% | 0.35 | 0.79% |
| 2025-10-24 | 8.63 | 8.68 | 8.50 | 8.53 | -1.04% | 0.30 | 0.68% |