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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.65 | 14.56 | 13.65 | 14.23 | +3.34% | 1.07 | 6.10% |
| 2025-08-19 | 14.16 | 14.18 | 13.67 | 13.77 | -2.96% | 0.77 | 4.47% |
| 2025-08-18 | 13.41 | 14.32 | 13.41 | 14.19 | +6.37% | 1.04 | 5.97% |
| 2025-08-15 | 13.14 | 13.58 | 13.10 | 13.34 | +1.75% | 0.59 | 3.75% |
| 2025-08-14 | 13.78 | 13.89 | 13.04 | 13.11 | -5.62% | 0.83 | 5.26% |
| 2025-08-13 | 13.78 | 14.19 | 13.52 | 13.89 | +1.54% | 0.81 | 4.97% |
| 2025-08-12 | 14.00 | 14.00 | 13.51 | 13.68 | -2.29% | 0.50 | 3.12% |
| 2025-08-11 | 14.05 | 14.10 | 13.62 | 14.00 | +0.86% | 0.90 | 5.52% |
| 2025-08-08 | 13.38 | 14.35 | 13.10 | 13.88 | +3.97% | 1.68 | 10.33% |
| 2025-08-07 | 13.41 | 13.53 | 13.03 | 13.35 | -0.96% | 0.83 | 5.28% |
| 2025-08-06 | 13.85 | 13.94 | 13.35 | 13.48 | -2.95% | 1.15 | 7.27% |
| 2025-08-05 | 13.50 | 14.16 | 13.10 | 13.89 | +5.23% | 1.96 | 12.14% |
| 2025-08-04 | 12.66 | 13.28 | 12.44 | 13.20 | +2.64% | 1.09 | 7.17% |
| 2025-08-01 | 12.15 | 13.48 | 12.02 | 12.86 | +6.11% | 1.50 | 9.94% |
| 2025-07-31 | 12.33 | 12.46 | 12.11 | 12.12 | -1.30% | 0.33 | 2.32% |
| 2025-07-30 | 12.39 | 12.54 | 12.14 | 12.28 | -0.73% | 0.42 | 2.88% |
| 2025-07-29 | 12.65 | 12.65 | 12.12 | 12.37 | -1.90% | 0.65 | 4.48% |
| 2025-07-28 | 12.44 | 12.68 | 12.39 | 12.61 | +1.94% | 0.61 | 4.12% |
| 2025-07-25 | 12.80 | 12.90 | 12.33 | 12.37 | -3.28% | 0.76 | 5.16% |
| 2025-07-24 | 12.80 | 13.02 | 12.75 | 12.79 | -0.78% | 0.68 | 4.51% |