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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.50 | 12.71 | 12.43 | 12.58 | +0.32% | 0.19 | 0.76% |
| 2026-04-21 | 12.39 | 12.62 | 12.33 | 12.54 | +0.72% | 0.24 | 0.94% |
| 2026-04-20 | 12.39 | 12.47 | 12.09 | 12.45 | +0.48% | 0.30 | 1.22% |
| 2026-04-17 | 12.38 | 12.75 | 12.34 | 12.39 | +0.08% | 0.25 | 1.00% |
| 2026-04-16 | 12.16 | 12.40 | 12.09 | 12.38 | +2.31% | 0.20 | 0.82% |
| 2026-04-15 | 12.11 | 12.53 | 12.09 | 12.10 | -0.08% | 0.35 | 1.41% |
| 2026-04-14 | 12.36 | 12.58 | 12.02 | 12.11 | -2.26% | 0.44 | 1.78% |
| 2026-04-13 | 12.22 | 12.39 | 11.98 | 12.39 | +1.06% | 0.24 | 0.96% |
| 2026-04-10 | 12.34 | 12.44 | 12.21 | 12.26 | 0.00% | 0.18 | 0.74% |
| 2026-04-09 | 12.34 | 12.56 | 12.20 | 12.26 | -2.15% | 0.17 | 0.70% |
| 2026-04-08 | 12.46 | 12.70 | 12.17 | 12.53 | +3.98% | 0.32 | 1.26% |
| 2026-04-07 | 11.59 | 12.07 | 11.44 | 12.05 | +3.97% | 0.27 | 1.11% |
| 2026-04-03 | 11.75 | 11.95 | 11.38 | 11.59 | -2.11% | 0.22 | 0.95% |
| 2026-04-02 | 12.09 | 12.13 | 11.70 | 11.84 | -1.99% | 0.20 | 0.82% |
| 2026-04-01 | 11.97 | 12.19 | 11.87 | 12.08 | +1.09% | 0.21 | 0.88% |
| 2026-03-31 | 12.20 | 12.30 | 11.87 | 11.95 | -1.40% | 0.22 | 0.89% |
| 2026-03-30 | 11.80 | 12.13 | 11.80 | 12.12 | +0.17% | 0.21 | 0.87% |
| 2026-03-27 | 11.69 | 12.16 | 11.54 | 12.10 | +3.51% | 0.22 | 0.92% |
| 2026-03-26 | 12.01 | 12.04 | 11.62 | 11.69 | -1.76% | 0.18 | 0.76% |
| 2026-03-25 | 11.80 | 12.10 | 11.40 | 11.90 | +3.21% | 0.28 | 1.14% |