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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.58 | 8.64 | 8.51 | 8.62 | +0.47% | 0.18 | 0.41% |
| 2025-10-22 | 8.60 | 8.61 | 8.53 | 8.58 | -0.35% | 0.22 | 0.51% |
| 2025-10-21 | 8.50 | 8.63 | 8.50 | 8.61 | +1.29% | 0.25 | 0.58% |
| 2025-10-20 | 8.42 | 8.50 | 8.38 | 8.50 | +1.07% | 0.14 | 0.33% |
| 2025-10-17 | 8.42 | 8.65 | 8.38 | 8.41 | -0.12% | 0.35 | 0.80% |
| 2025-10-16 | 8.55 | 8.55 | 8.40 | 8.42 | -1.52% | 0.25 | 0.58% |
| 2025-10-15 | 8.44 | 8.55 | 8.44 | 8.55 | +0.71% | 0.22 | 0.51% |
| 2025-10-14 | 8.64 | 8.67 | 8.46 | 8.49 | -0.93% | 0.35 | 0.79% |
| 2025-10-13 | 8.36 | 8.59 | 8.32 | 8.57 | -0.70% | 0.40 | 0.93% |
| 2025-10-10 | 8.51 | 8.72 | 8.48 | 8.63 | +0.94% | 0.42 | 0.95% |
| 2025-10-09 | 8.47 | 8.56 | 8.31 | 8.55 | +2.15% | 0.44 | 1.02% |
| 2025-09-30 | 8.39 | 8.45 | 8.34 | 8.37 | -0.12% | 0.19 | 0.44% |
| 2025-09-29 | 8.31 | 8.43 | 8.23 | 8.38 | +0.48% | 0.20 | 0.48% |
| 2025-09-26 | 8.46 | 8.46 | 8.32 | 8.34 | -1.18% | 0.24 | 0.57% |
| 2025-09-25 | 8.59 | 8.64 | 8.44 | 8.44 | -1.63% | 0.24 | 0.56% |
| 2025-09-24 | 8.46 | 8.72 | 8.43 | 8.58 | +0.94% | 0.25 | 0.57% |
| 2025-09-23 | 8.70 | 8.70 | 8.38 | 8.50 | -2.63% | 0.39 | 0.90% |
| 2025-09-22 | 8.60 | 8.74 | 8.40 | 8.73 | +1.63% | 0.56 | 1.28% |
| 2025-09-19 | 8.93 | 8.99 | 8.57 | 8.59 | -3.92% | 0.81 | 1.81% |
| 2025-09-18 | 9.15 | 9.17 | 8.90 | 8.94 | -2.40% | 0.60 | 1.29% |