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
2026-06-26	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%
2026-05-14	16.22	16.05	-0.11	-0.68%	16.02	16.22	18401	2962	0.95%
2026-05-13	16.22	16.16	-0.09	-0.55%	16.10	16.25	16718	2704	0.86%
2026-05-12	16.70	16.25	-0.40	-2.40%	16.25	16.70	22978	3766	1.18%
2026-05-11	16.75	16.65	-0.09	-0.54%	16.57	16.79	23479	3908	1.21%
2026-05-08	16.74	16.74	0.07	0.42%	16.62	16.77	16794	2803	0.87%
2026-05-07	16.80	16.67	0.05	0.30%	16.58	16.80	16097	2684	0.83%
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%