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
2026-08-21	14.80	14.70	-0.07	-0.47%	14.62	14.80	9817	1442	0.51%
2026-08-20	14.70	14.77	0.16	1.10%	14.63	14.80	12695	1873	0.65%
2026-08-19	14.85	14.61	-0.24	-1.62%	14.58	14.86	18239	2684	0.94%
2026-08-18	14.82	14.85	0.02	0.13%	14.75	14.87	13213	1959	0.68%
2026-08-17	14.76	14.83	0.09	0.61%	14.65	14.85	18863	2789	0.97%
2026-08-14	14.83	14.74	-0.08	-0.54%	14.69	14.87	19922	2939	1.03%
2026-08-13	15.05	14.82	0.02	0.14%	14.80	15.29	31174	4679	1.61%
2026-08-12	14.83	14.80	0.02	0.14%	14.76	14.87	10712	1586	0.55%
2026-08-11	14.98	14.78	-0.14	-0.94%	14.75	14.98	14048	2081	0.72%
2026-08-10	14.78	14.92	0.13	0.88%	14.78	14.96	14260	2124	0.74%
2026-08-07	14.95	14.79	-0.11	-0.74%	14.69	14.95	17450	2578	0.90%
2026-08-06	14.69	14.90	0.19	1.29%	14.63	14.91	21772	3215	1.12%
2026-08-05	14.64	14.71	0.02	0.14%	14.63	14.81	19391	2857	1.00%
2026-08-04	14.71	14.69	0.00	0.00%	14.59	14.74	16414	2405	0.85%
2026-08-03	14.63	14.69	0.13	0.89%	14.57	14.70	17422	2554	0.90%
2026-07-31	14.56	14.56	0.06	0.41%	14.50	14.65	14830	2161	0.76%
2026-07-30	14.45	14.50	0.02	0.14%	14.40	14.58	14403	2088	0.74%
2026-07-29	14.34	14.48	0.16	1.12%	14.33	14.51	15145	2189	0.78%
2026-07-28	14.30	14.32	0.01	0.07%	14.26	14.40	11362	1627	0.59%
2026-07-27	14.04	14.31	0.11	0.77%	14.04	14.33	13243	1889	0.68%
2026-07-24	14.27	14.20	-0.11	-0.77%	14.20	14.43	11193	1600	0.58%
2026-07-23	14.05	14.31	0.23	1.63%	14.05	14.33	13630	1939	0.70%
2026-07-22	14.43	14.08	-0.35	-2.43%	14.01	14.43	21424	3038	1.10%
2026-07-21	14.45	14.43	-0.09	-0.62%	14.18	14.56	21036	3017	1.08%
2026-07-20	14.56	14.52	0.07	0.48%	14.29	14.68	18546	2690	0.96%
2026-07-17	14.61	14.45	-0.24	-1.63%	14.39	14.94	21614	3163	1.11%
2026-07-16	14.60	14.69	0.05	0.34%	14.55	14.78	15339	2251	0.79%
2026-07-15	14.68	14.64	-0.01	-0.07%	14.58	14.75	17916	2624	0.92%
2026-07-14	14.52	14.65	0.13	0.90%	14.34	14.69	14271	2077	0.74%
2026-07-13	14.94	14.52	-0.36	-2.42%	14.41	14.94	22581	3298	1.16%
2026-07-10	14.88	14.88	0.00	0.00%	14.73	15.10	26432	3948	1.36%
2026-07-09	15.06	14.88	-0.19	-1.26%	14.69	15.11	22829	3391	1.18%
2026-07-08	15.05	15.07	-0.09	-0.59%	14.96	15.22	18127	2737	0.93%
2026-07-07	15.66	15.16	-0.56	-3.56%	15.11	15.89	25474	3907	1.31%
2026-07-06	15.79	15.72	-0.08	-0.51%	15.70	16.07	27220	4319	1.40%
2026-07-03	16.28	15.80	-0.51	-3.13%	15.68	16.28	53665	8500	2.77%
2026-07-02	15.55	16.31	0.80	5.16%	15.30	16.69	88574	14296	4.57%
2026-07-01	14.75	15.51	0.82	5.58%	14.75	15.84	56488	8702	2.91%
2026-06-30	14.61	14.69	-0.02	-0.14%	14.45	14.77	16771	2448	0.86%
2026-06-29	14.48	14.71	0.31	2.15%	14.48	15.03	21691	3194	1.12%
2026-06-26	14.80	14.40	-0.38	-2.57%	14.40	14.80	24454	3540	1.26%
2026-06-25	15.16	14.78	-0.45	-2.95%	14.78	15.22	26583	3961	1.37%
2026-06-24	15.20	15.23	-0.10	-0.65%	14.96	15.39	23923	3622	1.23%
2026-06-23	15.49	15.33	-0.26	-1.67%	15.29	15.70	29137	4508	1.50%
2026-06-22	15.22	15.59	0.30	1.96%	14.82	15.60	45766	6937	2.36%
2026-06-18	15.47	15.29	-0.12	-0.78%	15.20	15.47	18929	2897	0.98%
2026-06-17	15.96	15.61	-0.41	-2.56%	15.60	15.98	26843	4217	1.38%
2026-06-16	16.02	16.02	0.04	0.25%	15.61	16.33	32504	5185	1.68%
2026-06-15	16.30	15.98	0.38	2.44%	15.87	16.36	29466	4715	1.52%
2026-06-12	15.61	15.60	-0.11	-0.70%	15.45	15.75	28453	4445	1.47%
2026-06-11	15.56	15.71	0.15	0.96%	15.21	15.81	30614	4743	1.58%
2026-06-10	15.45	15.56	0.02	0.13%	15.37	15.61	18031	2796	0.93%
2026-06-09	15.93	15.54	-0.29	-1.83%	15.42	16.02	34858	5426	1.80%
2026-06-08	15.70	15.83	-0.19	-1.19%	15.64	16.24	29291	4669	1.51%
2026-06-05	16.04	16.02	0.04	0.25%	15.85	16.24	24866	3994	1.28%
2026-06-04	15.84	15.98	0.13	0.82%	15.58	16.05	30387	4803	1.57%
2026-06-03	16.03	15.85	-0.18	-1.12%	15.74	16.10	22954	3643	1.18%
2026-06-02	16.32	16.03	-0.21	-1.29%	15.98	16.39	27495	4424	1.42%
2026-06-01	16.10	16.24	0.13	0.81%	15.86	16.35	36181	5829	1.86%
2026-05-29	16.55	16.11	-0.41	-2.48%	16.09	16.68	39142	6364	2.02%
2026-05-28	16.91	16.52	-0.46	-2.71%	16.32	16.98	42998	7131	2.22%
2026-05-27	16.50	16.98	0.32	1.92%	16.13	17.06	63079	10523	3.25%
2026-05-26	16.91	16.66	-0.34	-2.00%	16.45	17.10	44713	7462	2.30%
2026-05-25	17.10	17.00	-0.11	-0.64%	16.82	17.30	49653	8450	2.56%
2026-05-22	16.77	17.11	0.38	2.27%	16.55	17.28	62221	10600	3.21%
2026-05-21	17.57	16.73	-0.83	-4.73%	16.72	17.57	87851	15022	4.53%
2026-05-20	17.41	17.56	0.14	0.80%	17.30	17.88	93513	16446	4.82%
2026-05-19	17.23	17.42	0.11	0.64%	17.23	17.69	101240	17682	5.22%
2026-05-18	17.89	17.31	-0.35	-1.98%	17.16	17.89	180281	31402	9.29%
2026-05-15	16.27	17.66	1.61	10.03%	16.27	17.66	205537	35844	10.59%