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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.20 | 9.24 | 9.08 | 9.16 | -0.87% | 0.56 | 1.19% |
| 2025-09-16 | 9.25 | 9.30 | 9.15 | 9.24 | -0.11% | 0.59 | 1.26% |
| 2025-09-15 | 9.29 | 9.42 | 9.19 | 9.25 | -1.28% | 0.90 | 1.91% |
| 2025-09-12 | 9.10 | 9.70 | 9.07 | 9.37 | +3.42% | 1.51 | 3.17% |
| 2025-09-11 | 9.10 | 9.10 | 8.92 | 9.06 | 0.00% | 0.36 | 0.79% |
| 2025-09-10 | 9.17 | 9.20 | 9.02 | 9.06 | -1.20% | 0.53 | 1.14% |
| 2025-09-09 | 9.01 | 9.30 | 8.89 | 9.17 | +2.12% | 0.93 | 2.00% |
| 2025-09-08 | 9.02 | 9.04 | 8.91 | 8.98 | +0.11% | 0.34 | 0.75% |
| 2025-09-05 | 8.89 | 8.99 | 8.79 | 8.97 | +1.24% | 0.26 | 0.57% |
| 2025-09-04 | 8.74 | 8.93 | 8.73 | 8.86 | +1.37% | 0.33 | 0.74% |
| 2025-09-03 | 9.06 | 9.06 | 8.73 | 8.74 | -2.56% | 0.32 | 0.71% |
| 2025-09-02 | 9.09 | 9.14 | 8.91 | 8.97 | -1.43% | 0.40 | 0.88% |
| 2025-09-01 | 9.20 | 9.20 | 9.05 | 9.10 | -1.19% | 0.43 | 0.93% |
| 2025-08-29 | 9.00 | 9.22 | 9.00 | 9.21 | +2.33% | 0.81 | 1.74% |
| 2025-08-28 | 8.92 | 9.02 | 8.59 | 9.00 | +1.12% | 0.63 | 1.40% |
| 2025-08-27 | 9.19 | 9.23 | 8.89 | 8.90 | -3.68% | 0.69 | 1.47% |
| 2025-08-26 | 9.17 | 9.25 | 9.11 | 9.24 | +0.87% | 0.59 | 1.26% |
| 2025-08-25 | 9.16 | 9.18 | 9.07 | 9.16 | +0.66% | 0.59 | 1.26% |
| 2025-08-22 | 9.15 | 9.15 | 9.01 | 9.10 | -0.44% | 0.53 | 1.13% |
| 2025-08-21 | 9.23 | 9.25 | 9.11 | 9.14 | -1.08% | 0.45 | 0.96% |