海正生材 sh.688203
13.73
-3.31%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.19 | 14.30 | 13.50 | 13.73 | -3.31% | 0.69 | 2.49% |
| 2026-05-22 | 13.91 | 14.35 | 13.77 | 14.20 | +3.50% | 0.55 | 1.94% |
| 2026-05-21 | 14.55 | 14.67 | 13.67 | 13.72 | -5.90% | 0.73 | 2.57% |
| 2026-05-20 | 14.40 | 14.75 | 14.10 | 14.58 | +1.39% | 0.54 | 1.85% |
| 2026-05-19 | 14.33 | 14.68 | 14.19 | 14.38 | +0.42% | 0.46 | 1.58% |
| 2026-05-18 | 14.07 | 14.38 | 14.07 | 14.32 | +0.77% | 0.44 | 1.54% |
| 2026-05-15 | 14.52 | 14.52 | 14.06 | 14.21 | -1.25% | 0.49 | 1.71% |
| 2026-05-14 | 14.60 | 14.76 | 14.17 | 14.39 | +0.07% | 0.64 | 2.21% |
| 2026-05-13 | 14.27 | 14.61 | 14.03 | 14.38 | +1.91% | 0.57 | 1.94% |
| 2026-05-12 | 14.31 | 14.74 | 13.94 | 14.11 | -1.60% | 0.60 | 2.08% |
| 2026-05-11 | 14.46 | 14.96 | 14.07 | 14.34 | -1.38% | 0.91 | 3.14% |
| 2026-05-08 | 13.56 | 14.58 | 13.53 | 14.54 | +7.15% | 1.23 | 4.31% |
| 2026-05-07 | 13.59 | 13.83 | 13.52 | 13.57 | -0.22% | 0.53 | 1.91% |
| 2026-05-06 | 13.55 | 13.86 | 13.37 | 13.60 | +0.37% | 0.73 | 2.65% |
| 2026-04-30 | 13.72 | 13.78 | 13.40 | 13.55 | -1.81% | 0.75 | 2.72% |
| 2026-04-29 | 12.88 | 13.90 | 12.83 | 13.80 | +6.07% | 1.22 | 4.46% |
| 2026-04-28 | 12.93 | 13.20 | 12.87 | 13.01 | -0.15% | 0.51 | 1.91% |
| 2026-04-27 | 13.00 | 13.09 | 12.58 | 13.03 | +0.23% | 0.95 | 3.64% |
| 2026-04-24 | 13.22 | 14.50 | 12.81 | 13.00 | -1.37% | 1.57 | 5.78% |
| 2026-04-23 | 12.53 | 13.57 | 12.30 | 13.18 | +4.77% | 0.87 | 3.30% |