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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.14 | 10.30 | 10.02 | 10.29 | +1.77% | 0.15 | 1.28% |
| 2025-05-26 | 10.12 | 10.15 | 9.99 | 10.11 | +0.59% | 0.10 | 0.81% |
| 2025-05-23 | 10.02 | 10.24 | 9.92 | 10.05 | +0.50% | 0.17 | 1.41% |
| 2025-05-22 | 10.24 | 10.31 | 9.98 | 10.00 | -1.95% | 0.15 | 1.30% |
| 2025-05-21 | 10.38 | 10.38 | 10.13 | 10.20 | -1.72% | 0.10 | 0.79% |
| 2025-05-20 | 10.27 | 10.38 | 10.18 | 10.38 | +1.46% | 0.09 | 0.78% |
| 2025-05-19 | 10.16 | 10.32 | 10.02 | 10.23 | +0.59% | 0.13 | 1.08% |
| 2025-05-16 | 10.13 | 10.27 | 10.04 | 10.17 | +1.19% | 0.14 | 1.15% |
| 2025-05-15 | 10.16 | 10.16 | 9.98 | 10.05 | -0.59% | 0.15 | 1.28% |
| 2025-05-14 | 10.27 | 10.27 | 10.07 | 10.11 | -0.97% | 0.09 | 0.78% |
| 2025-05-13 | 10.30 | 10.31 | 10.11 | 10.21 | +0.39% | 0.12 | 1.03% |
| 2025-05-12 | 10.27 | 10.27 | 10.08 | 10.17 | +0.49% | 0.11 | 0.94% |
| 2025-05-09 | 10.17 | 10.26 | 10.05 | 10.12 | -1.17% | 0.10 | 0.84% |
| 2025-05-08 | 10.06 | 10.33 | 10.06 | 10.24 | +1.28% | 0.15 | 1.24% |
| 2025-05-07 | 10.05 | 10.20 | 9.99 | 10.11 | +1.60% | 0.16 | 1.34% |
| 2025-05-06 | 9.82 | 10.01 | 9.79 | 9.95 | +1.73% | 0.14 | 1.22% |