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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.36 | 13.39 | 12.30 | 12.51 | -6.29% | 1.67 | 11.27% |
| 2025-06-24 | 13.75 | 14.40 | 13.16 | 13.35 | -2.77% | 1.86 | 11.61% |
| 2025-06-23 | 13.00 | 14.79 | 12.87 | 13.73 | +5.13% | 1.62 | 10.03% |
| 2025-06-20 | 14.12 | 14.80 | 13.02 | 13.06 | -10.67% | 1.84 | 11.43% |
| 2025-06-19 | 13.01 | 15.58 | 12.95 | 14.62 | +10.76% | 2.73 | 16.06% |
| 2025-06-18 | 13.96 | 14.49 | 13.19 | 13.20 | -8.97% | 2.53 | 15.66% |
| 2025-06-17 | 14.78 | 16.16 | 13.50 | 14.50 | -6.69% | 3.93 | 22.73% |
| 2025-06-16 | 13.00 | 15.54 | 13.00 | 15.54 | +20.00% | 2.76 | 16.33% |
| 2025-06-13 | 11.33 | 13.13 | 11.10 | 12.95 | +13.20% | 3.07 | 21.32% |
| 2025-06-12 | 10.35 | 11.48 | 10.31 | 11.44 | +10.11% | 1.27 | 9.80% |
| 2025-06-11 | 10.36 | 10.46 | 10.31 | 10.39 | +0.78% | 0.17 | 1.38% |
| 2025-06-10 | 10.50 | 10.50 | 10.14 | 10.31 | -1.62% | 0.16 | 1.29% |
| 2025-06-09 | 10.47 | 10.50 | 10.35 | 10.48 | +1.35% | 0.16 | 1.33% |
| 2025-06-06 | 10.30 | 10.38 | 10.25 | 10.34 | +0.49% | 0.13 | 1.07% |
| 2025-06-05 | 10.36 | 10.43 | 10.25 | 10.29 | -0.19% | 0.13 | 1.03% |
| 2025-06-04 | 10.24 | 10.39 | 10.24 | 10.31 | +0.88% | 0.10 | 0.80% |
| 2025-06-03 | 10.14 | 10.30 | 10.09 | 10.22 | +0.59% | 0.08 | 0.63% |
| 2025-05-30 | 10.26 | 10.27 | 10.05 | 10.16 | -0.97% | 0.08 | 0.66% |
| 2025-05-29 | 10.11 | 10.35 | 10.11 | 10.26 | +0.68% | 0.12 | 0.96% |
| 2025-05-28 | 10.34 | 10.41 | 10.13 | 10.19 | -0.97% | 0.11 | 0.94% |