巍华新材 (603310) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	17.73	17.87	0.14	0.79%	17.69	17.96	21935	3915	1.19%
2025-10-30	17.81	17.73	-0.03	-0.17%	17.66	17.85	14084	2500	0.76%
2025-10-29	17.94	17.76	-0.08	-0.45%	17.70	17.94	12924	2297	0.70%
2025-10-28	17.87	17.84	-0.02	-0.11%	17.74	17.92	18554	3310	1.01%
2025-10-27	17.72	17.86	0.14	0.79%	17.72	17.87	19020	3387	1.03%
2025-10-24	17.68	17.72	0.04	0.23%	17.63	17.74	17597	3114	0.95%
2025-10-23	17.65	17.68	0.03	0.17%	17.54	17.72	15280	2694	0.83%
2025-10-22	17.52	17.65	0.13	0.74%	17.47	17.68	14321	2522	0.78%
2025-10-21	17.44	17.52	0.12	0.69%	17.34	17.53	9288	1621	0.50%
2025-10-20	17.25	17.40	0.17	0.99%	17.23	17.40	13557	2348	0.73%
2025-10-17	17.60	17.23	-0.31	-1.77%	17.20	17.63	18233	3174	0.99%
2025-10-16	17.72	17.54	-0.18	-1.02%	17.53	17.74	14560	2562	0.79%
2025-10-15	17.62	17.72	0.09	0.51%	17.59	17.73	12519	2212	0.68%
2025-10-14	17.78	17.63	-0.15	-0.84%	17.58	17.87	18158	3219	0.98%
2025-10-13	17.58	17.78	-0.10	-0.56%	17.50	17.79	17383	3070	0.94%
2025-10-10	17.80	17.88	0.04	0.22%	17.74	18.00	19717	3525	1.07%
2025-10-09	18.08	17.84	0.29	1.65%	17.71	18.08	26934	4804	1.46%
2025-09-30	17.48	17.55	0.07	0.40%	17.45	17.60	14899	2613	0.81%
2025-09-29	17.48	17.48	0.06	0.34%	17.32	17.50	19425	3384	1.05%
2025-09-26	17.53	17.42	-0.05	-0.29%	17.41	17.57	15755	2755	0.85%
2025-09-25	17.66	17.47	-0.20	-1.13%	17.45	17.68	20261	3558	1.10%
2025-09-24	17.57	17.67	0.12	0.68%	17.44	17.69	16591	2923	0.90%
2025-09-23	17.83	17.55	-0.25	-1.40%	17.38	17.85	24251	4258	1.31%
2025-09-22	17.89	17.80	-0.06	-0.34%	17.75	17.91	15272	2720	0.83%
2025-09-19	17.90	17.86	-0.04	-0.22%	17.80	17.98	19967	3564	1.08%
2025-09-18	18.13	17.90	-0.28	-1.54%	17.79	18.21	34017	6135	1.84%
2025-09-17	18.26	18.18	-0.08	-0.44%	18.14	18.38	24696	4497	1.34%
2025-09-16	18.18	18.26	0.03	0.16%	18.11	18.31	22376	4072	1.21%
2025-09-15	18.38	18.23	-0.15	-0.82%	18.23	18.47	30694	5623	1.66%
2025-09-12	18.08	18.38	0.34	1.88%	17.98	18.41	57324	10470	3.11%
2025-09-11	18.01	18.04	0.07	0.39%	17.90	18.05	21379	3846	1.16%
2025-09-10	17.95	17.97	0.03	0.17%	17.88	18.03	12948	2324	0.70%
2025-09-09	18.07	17.94	-0.13	-0.72%	17.88	18.07	20261	3639	1.10%
2025-09-08	17.91	18.07	0.14	0.78%	17.82	18.08	28619	5139	1.55%
2025-09-05	17.85	17.93	0.20	1.13%	17.74	17.96	24662	4404	1.34%
2025-09-04	17.84	17.73	-0.11	-0.62%	17.62	17.94	21677	3857	1.17%
2025-09-03	18.08	17.84	-0.16	-0.89%	17.75	18.09	20208	3609	1.09%
2025-09-02	18.25	18.00	-0.25	-1.37%	17.91	18.26	29035	5231	1.57%
2025-09-01	17.93	18.25	0.31	1.73%	17.89	18.25	33131	5996	1.80%
2025-08-29	18.00	17.94	-0.05	-0.28%	17.90	18.05	29887	5368	1.62%
2025-08-28	18.10	17.99	-0.14	-0.77%	17.72	18.23	51405	9245	2.79%
2025-08-27	18.53	18.13	-0.45	-2.42%	18.10	18.60	64975	11947	3.52%
2025-08-26	18.52	18.58	0.07	0.38%	18.39	18.59	43217	8006	2.34%
2025-08-25	18.57	18.51	0.02	0.11%	18.46	18.58	50860	9411	2.76%
2025-08-22	18.61	18.49	-0.07	-0.38%	18.43	18.61	51077	9441	2.77%
2025-08-21	18.57	18.56	0.03	0.16%	18.45	18.73	66295	12324	3.59%
2025-08-20	18.45	18.53	0.08	0.43%	18.30	18.53	44931	8259	2.43%
2025-08-19	18.53	18.45	-0.07	-0.38%	18.31	18.53	58125	10700	3.15%
2025-08-18	18.63	18.52	-0.07	-0.38%	18.44	18.68	85756	15917	4.65%
2025-08-15	18.50	18.59	0.03	0.16%	18.41	18.65	74961	13908	4.06%
2025-08-14	18.90	18.56	-0.44	-2.32%	18.54	19.08	105811	19873	5.73%
2025-08-13	19.98	19.00	-0.89	-4.47%	18.66	20.01	177644	33904	25.72%
2025-08-12	20.85	19.89	-0.96	-4.60%	19.69	20.98	140344	28279	20.32%
2025-08-11	19.99	20.85	0.02	0.10%	19.99	21.05	110949	22799	16.06%
2025-08-08	20.55	20.83	0.76	3.79%	20.30	21.18	149960	31245	21.71%
2025-08-07	20.88	20.07	-0.50	-2.43%	19.67	21.00	148962	29977	21.57%
2025-08-06	19.08	20.57	1.87	10.00%	18.79	20.57	189507	37643	27.44%
2025-08-05	18.33	18.70	0.38	2.07%	18.18	18.74	55974	10386	8.10%
2025-08-04	18.28	18.32	0.41	2.29%	18.13	18.42	47198	8639	6.83%
2025-08-01	17.69	17.91	0.22	1.24%	17.66	17.94	18447	3295	2.67%
2025-07-31	17.93	17.69	-0.23	-1.28%	17.65	17.93	21142	3758	3.06%
2025-07-30	18.07	17.92	-0.11	-0.61%	17.88	18.10	22252	4000	3.22%
2025-07-29	18.20	18.03	-0.15	-0.83%	17.96	18.20	21287	3836	3.08%
2025-07-28	18.18	18.18	0.01	0.06%	18.10	18.24	21990	3994	3.18%
2025-07-25	18.23	18.17	-0.06	-0.33%	18.07	18.35	24729	4501	3.58%
2025-07-24	18.27	18.23	-0.08	-0.44%	18.22	18.34	28458	5198	4.12%