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
2026-05-06	16.57	16.62	0.03	0.18%	16.51	16.80	24943	4142	1.29%
2026-04-30	16.70	16.59	-0.07	-0.42%	16.56	16.77	18211	3031	0.94%
2026-04-29	16.61	16.66	0.08	0.48%	16.52	16.71	13901	2316	0.72%
2026-04-28	16.59	16.58	-0.11	-0.66%	16.49	16.75	20998	3493	1.08%
2026-04-27	16.38	16.69	0.35	2.14%	16.30	16.77	33408	5553	1.72%
2026-04-24	16.18	16.34	0.20	1.24%	16.10	16.36	17805	2893	0.92%
2026-04-23	16.28	16.14	-0.11	-0.68%	16.10	16.35	15778	2557	0.81%
2026-04-22	16.27	16.25	-0.02	-0.12%	16.16	16.30	9186	1490	0.47%
2026-04-21	16.33	16.27	-0.02	-0.12%	16.15	16.38	10494	1705	0.54%
2026-04-20	16.17	16.29	0.14	0.87%	16.11	16.34	14832	2412	0.76%
2026-04-17	16.22	16.15	-0.04	-0.25%	16.00	16.22	12103	1951	0.62%
2026-04-16	16.10	16.19	0.03	0.19%	16.10	16.25	20462	3307	1.05%
2026-04-15	16.35	16.16	-0.17	-1.04%	16.16	16.38	11834	1922	0.61%
2026-04-14	16.38	16.33	-0.01	-0.06%	16.22	16.42	11861	1932	0.61%
2026-04-13	16.39	16.34	-0.07	-0.43%	16.23	16.41	14301	2335	0.74%
2026-04-10	16.42	16.41	0.06	0.37%	16.35	16.50	10381	1706	0.54%
2026-04-09	16.52	16.35	-0.16	-0.97%	16.30	16.60	11765	1931	0.61%
2026-04-08	16.31	16.51	0.33	2.04%	16.31	16.60	19654	3244	1.01%
2026-04-07	16.05	16.18	0.12	0.75%	16.00	16.23	10218	1648	0.53%
2026-04-03	16.20	16.06	-0.18	-1.11%	15.98	16.30	12129	1951	0.63%
2026-04-02	16.31	16.24	-0.09	-0.55%	16.13	16.42	12277	1997	0.63%
2026-04-01	16.22	16.33	0.23	1.43%	16.18	16.33	10744	1749	0.55%
2026-03-31	16.33	16.10	-0.22	-1.35%	16.07	16.42	11248	1827	0.58%
2026-03-30	16.28	16.32	0.22	1.37%	16.07	16.34	14768	2399	0.76%
2026-03-27	15.94	16.10	0.16	1.00%	15.82	16.14	14203	2280	0.73%
2026-03-26	16.10	15.94	-0.13	-0.81%	15.92	16.31	12078	1941	0.62%
2026-03-25	15.93	16.07	0.15	0.94%	15.90	16.13	15243	2445	0.79%
2026-03-24	15.69	15.92	0.39	2.51%	15.50	15.92	16623	2607	0.86%
2026-03-23	16.07	15.53	-0.65	-4.02%	15.51	16.07	28056	4429	1.45%
2026-03-20	16.30	16.18	-0.15	-0.92%	16.06	16.56	30444	4954	1.57%
2026-03-19	16.72	16.33	-0.40	-2.39%	16.30	16.73	31445	5180	1.62%
2026-03-18	16.97	16.73	-0.24	-1.41%	16.68	17.07	31647	5304	1.63%
2026-03-17	17.25	16.97	-0.22	-1.28%	16.97	17.28	26578	4550	1.37%
2026-03-16	17.33	17.19	-0.14	-0.81%	17.13	17.48	24703	4262	1.27%
2026-03-13	17.39	17.33	-0.07	-0.40%	17.31	17.57	27119	4736	1.40%
2026-03-12	17.40	17.40	0.04	0.23%	17.32	17.55	21735	3785	1.12%
2026-03-11	17.50	17.36	-0.10	-0.57%	17.27	17.50	20333	3526	1.05%
2026-03-10	17.56	17.46	0.00	0.00%	17.40	17.56	19616	3424	1.01%
2026-03-09	17.65	17.46	-0.13	-0.74%	17.32	17.65	25650	4473	1.32%
2026-03-06	17.21	17.59	0.40	2.33%	17.11	17.64	27113	4728	1.40%
2026-03-05	17.35	17.19	-0.06	-0.35%	17.16	17.57	18961	3291	0.98%
2026-03-04	17.08	17.25	0.08	0.47%	17.01	17.40	28462	4912	1.47%
2026-03-03	17.69	17.17	-0.54	-3.05%	17.16	17.78	39591	6913	2.04%
2026-03-02	17.71	17.71	0.00	0.00%	17.46	17.80	39108	6915	2.02%
2026-02-27	17.66	17.71	-0.01	-0.06%	17.62	17.77	17835	3152	0.92%
2026-02-26	17.88	17.72	0.06	0.34%	17.66	17.96	32483	5768	1.67%
2026-02-25	17.48	17.66	0.14	0.80%	17.48	17.80	30572	5415	1.58%
2026-02-24	17.15	17.52	0.37	2.16%	17.15	17.52	26731	4648	1.38%
2026-02-13	17.28	17.15	-0.16	-0.92%	17.15	17.37	17022	2937	0.92%
2026-02-12	17.54	17.31	-0.22	-1.25%	17.31	17.58	21681	3770	1.17%
2026-02-11	17.36	17.53	0.16	0.92%	17.35	17.61	19848	3476	1.08%
2026-02-10	17.52	17.37	-0.15	-0.86%	17.35	17.53	19786	3448	1.07%
2026-02-09	17.28	17.52	0.34	1.98%	17.28	17.79	35749	6260	1.94%
2026-02-06	17.15	17.18	0.05	0.29%	17.06	17.33	22673	3909	1.23%
2026-02-05	17.29	17.13	-0.17	-0.98%	17.11	17.34	24829	4273	1.35%
2026-02-04	17.37	17.30	-0.07	-0.40%	17.24	17.47	19677	3412	1.07%
2026-02-03	17.26	17.37	0.17	0.99%	17.24	17.41	17833	3091	0.97%
2026-02-02	17.68	17.20	-0.48	-2.71%	17.18	17.74	26500	4629	1.44%
2026-01-30	17.64	17.68	0.07	0.40%	17.41	17.81	26719	4710	1.45%
2026-01-29	17.80	17.61	-0.21	-1.18%	17.55	17.83	30998	5483	1.68%
2026-01-28	17.72	17.82	0.08	0.45%	17.62	17.95	34587	6174	1.87%
2026-01-27	17.68	17.74	0.05	0.28%	17.30	17.74	33854	5934	1.83%