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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.66 | 13.09 | 12.31 | 12.89 | +1.98% | 0.97 | 6.44% |
| 2025-07-22 | 12.60 | 12.78 | 12.42 | 12.64 | +0.56% | 0.59 | 3.98% |
| 2025-07-21 | 12.55 | 13.09 | 12.55 | 12.57 | +0.24% | 0.66 | 4.40% |
| 2025-07-18 | 12.28 | 12.74 | 12.28 | 12.54 | +0.80% | 0.50 | 3.40% |
| 2025-07-17 | 12.23 | 12.49 | 12.17 | 12.44 | +1.80% | 0.43 | 2.96% |
| 2025-07-16 | 12.26 | 12.28 | 12.08 | 12.22 | +0.33% | 0.38 | 2.66% |
| 2025-07-15 | 12.39 | 12.52 | 12.11 | 12.18 | -1.62% | 0.52 | 3.62% |
| 2025-07-14 | 12.39 | 12.52 | 12.20 | 12.38 | +0.32% | 0.63 | 4.35% |
| 2025-07-11 | 12.60 | 12.64 | 12.29 | 12.34 | -1.91% | 0.66 | 4.53% |
| 2025-07-10 | 12.89 | 13.03 | 12.40 | 12.58 | -3.08% | 0.81 | 5.49% |
| 2025-07-09 | 13.51 | 13.60 | 12.95 | 12.98 | -4.98% | 0.95 | 6.13% |
| 2025-07-08 | 13.11 | 14.09 | 12.99 | 13.66 | +3.17% | 1.76 | 10.98% |
| 2025-07-07 | 12.17 | 13.55 | 12.07 | 13.24 | +9.78% | 1.68 | 11.04% |
| 2025-07-04 | 12.20 | 12.75 | 11.91 | 12.06 | -1.55% | 0.80 | 5.59% |
| 2025-07-03 | 11.99 | 12.35 | 11.90 | 12.25 | +2.08% | 0.62 | 4.33% |
| 2025-07-02 | 12.49 | 12.49 | 11.85 | 12.00 | -4.15% | 0.76 | 5.35% |
| 2025-07-01 | 12.50 | 12.62 | 12.18 | 12.52 | -1.11% | 0.73 | 4.99% |
| 2025-06-30 | 12.66 | 12.86 | 12.40 | 12.66 | -0.24% | 0.87 | 5.89% |
| 2025-06-27 | 12.34 | 12.84 | 12.13 | 12.69 | +2.01% | 1.08 | 7.33% |
| 2025-06-26 | 12.39 | 12.63 | 12.28 | 12.44 | -0.56% | 0.91 | 6.23% |