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
2025-09-16	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%
2025-07-23	18.47	18.31	-0.17	-0.92%	18.18	18.47	24355	4456	3.53%
2025-07-22	18.62	18.48	-0.13	-0.70%	18.25	18.73	30046	5535	4.35%
2025-07-21	18.08	18.61	0.49	2.70%	18.08	18.75	40509	7497	5.86%
2025-07-18	18.20	18.12	-0.06	-0.33%	18.05	18.28	22168	4019	3.21%
2025-07-17	18.25	18.18	-0.14	-0.76%	18.13	18.37	17798	3241	2.58%
2025-07-16	18.40	18.32	-0.04	-0.22%	18.27	18.43	10940	2008	1.58%
2025-07-15	18.60	18.36	-0.31	-1.66%	18.12	18.62	20463	3750	2.96%
2025-07-14	18.47	18.67	0.21	1.14%	18.44	18.78	19091	3554	2.76%
2025-07-11	18.47	18.46	-0.02	-0.11%	18.37	18.60	19035	3511	2.76%
2025-07-10	18.68	18.48	-0.19	-1.02%	18.40	18.80	26170	4846	3.79%
2025-07-09	18.88	18.67	-0.20	-1.06%	18.65	18.94	19364	3635	2.80%
2025-07-08	18.74	18.87	0.13	0.69%	18.73	18.92	15662	2951	2.27%
2025-07-07	18.72	18.74	0.02	0.11%	18.62	18.78	8943	1673	1.29%
2025-07-04	19.08	18.72	-0.36	-1.89%	18.71	19.09	21922	4127	3.17%
2025-07-03	18.95	19.08	0.08	0.42%	18.72	19.15	27847	5266	4.03%
2025-07-02	19.15	19.00	-0.20	-1.04%	18.94	19.18	18112	3447	2.62%
2025-07-01	19.14	19.20	0.06	0.31%	18.93	19.45	29435	5635	4.26%
2025-06-30	19.31	19.14	-0.17	-0.88%	19.04	19.33	28188	5404	4.08%
2025-06-27	18.85	19.31	0.42	2.22%	18.85	19.86	36464	7050	5.28%
2025-06-26	19.07	18.89	-0.19	-1.00%	18.85	19.19	18452	3507	2.67%
2025-06-25	19.47	19.38	-0.12	-0.62%	19.12	19.54	27893	5385	4.04%
2025-06-24	19.06	19.50	0.53	2.79%	19.06	19.56	29189	5648	4.23%
2025-06-23	18.80	18.97	0.18	0.96%	18.59	18.97	13439	2536	1.95%
2025-06-20	18.90	18.79	-0.24	-1.26%	18.79	19.27	13996	2659	2.03%
2025-06-19	19.21	19.03	-0.22	-1.14%	18.98	19.50	21072	4043	3.05%
2025-06-18	19.21	19.25	-0.04	-0.21%	19.10	19.45	14771	2841	2.14%
2025-06-17	19.55	19.29	-0.18	-0.92%	19.21	19.55	14951	2889	2.16%
2025-06-16	19.44	19.47	0.04	0.21%	19.40	19.73	15858	3096	2.30%
2025-06-13	19.54	19.43	-0.27	-1.37%	19.27	19.99	35587	6944	5.15%
2025-06-12	19.55	19.70	0.09	0.46%	19.51	19.91	23020	4537	3.33%
2025-06-11	19.83	19.61	-0.34	-1.70%	19.57	20.11	42291	8329	6.12%
2025-06-10	20.10	19.95	-0.27	-1.34%	19.76	21.15	82273	16672	11.91%
2025-06-09	20.10	20.22	0.08	0.40%	19.72	20.34	66425	13330	9.62%