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
2025-08-01	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%
2025-06-06	19.20	20.14	0.88	4.57%	19.13	21.19	108410	22014	15.70%
2025-06-05	19.02	19.26	0.15	0.78%	19.02	19.58	37420	7218	5.42%
2025-06-04	19.30	19.11	-0.28	-1.44%	19.00	19.42	36152	6925	5.23%
2025-06-03	18.54	19.39	0.68	3.63%	18.51	19.60	59887	11544	8.67%
2025-05-30	18.76	18.71	-0.15	-0.80%	18.43	19.15	42618	7986	6.17%
2025-05-29	18.42	18.86	0.30	1.62%	18.29	19.21	65895	12386	9.54%
2025-05-28	18.50	18.56	-0.25	-1.33%	18.07	18.62	50347	9222	7.29%
2025-05-27	17.86	18.81	0.94	5.26%	17.71	19.34	53436	9921	7.74%
2025-05-26	17.96	17.87	-0.11	-0.61%	17.69	17.98	16991	3028	2.46%
2025-05-23	18.05	17.98	-0.05	-0.28%	17.95	18.27	12594	2282	1.82%
2025-05-22	18.23	18.03	-0.27	-1.48%	18.01	18.45	12047	2190	1.74%
2025-05-21	18.64	18.30	-0.34	-1.82%	18.30	18.85	14353	2642	2.08%
2025-05-20	18.36	18.64	0.28	1.53%	18.22	18.72	18816	3493	2.72%
2025-05-19	18.31	18.36	-0.06	-0.33%	18.21	18.42	10560	1931	1.53%
2025-05-16	18.36	18.42	0.09	0.49%	18.33	18.59	15449	2856	2.24%
2025-05-15	18.63	18.33	-0.17	-0.92%	18.30	18.77	13816	2540	2.00%
2025-05-14	18.45	18.50	0.04	0.22%	18.31	18.67	21332	3950	3.09%
2025-05-13	19.04	18.46	-0.60	-3.15%	18.35	19.22	53792	10021	7.79%
2025-05-12	18.41	19.06	0.83	4.55%	18.24	19.30	60008	11331	8.69%
2025-05-09	18.69	18.23	-0.34	-1.83%	18.21	19.20	27618	5098	4.00%
2025-05-08	18.27	18.57	0.00	0.00%	18.16	18.63	34736	6409	5.03%
2025-05-07	17.99	18.57	0.59	3.28%	17.91	18.58	58014	10612	8.40%
2025-05-06	17.91	17.98	0.02	0.11%	17.43	18.02	49352	8747	7.14%
2025-04-30	17.12	17.96	0.88	5.15%	17.11	18.44	59039	10492	8.55%
2025-04-29	16.61	17.08	-0.02	-0.12%	16.61	17.20	19409	3308	2.81%
2025-04-28	17.29	17.10	-0.19	-1.10%	16.99	17.44	14545	2500	2.11%
2025-04-25	17.40	17.29	-0.19	-1.09%	17.29	17.58	20481	3563	2.97%
2025-04-24	17.60	17.48	0.15	0.87%	17.12	17.61	38927	6777	5.64%