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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.23 | 11.60 | 11.01 | 11.53 | +4.53% | 0.25 | 1.08% |
| 2026-03-23 | 11.58 | 11.77 | 10.92 | 11.03 | -6.68% | 0.37 | 1.60% |
| 2026-03-20 | 12.16 | 12.36 | 11.81 | 11.82 | -3.27% | 0.32 | 1.31% |
| 2026-03-19 | 12.65 | 12.65 | 12.20 | 12.22 | -3.25% | 0.22 | 0.87% |
| 2026-03-18 | 12.68 | 12.76 | 12.42 | 12.63 | -0.55% | 0.30 | 1.17% |
| 2026-03-17 | 13.04 | 13.21 | 12.68 | 12.70 | -3.05% | 0.30 | 1.15% |
| 2026-03-16 | 12.95 | 13.19 | 12.95 | 13.10 | +0.69% | 0.24 | 0.89% |
| 2026-03-13 | 13.09 | 13.36 | 13.01 | 13.01 | -1.21% | 0.21 | 0.78% |
| 2026-03-12 | 13.23 | 13.49 | 13.11 | 13.17 | -1.13% | 0.22 | 0.82% |
| 2026-03-11 | 13.57 | 13.58 | 13.29 | 13.32 | -1.48% | 0.25 | 0.91% |
| 2026-03-10 | 13.26 | 13.55 | 13.25 | 13.52 | +2.19% | 0.33 | 1.20% |
| 2026-03-09 | 13.25 | 13.50 | 12.96 | 13.23 | -1.05% | 0.34 | 1.27% |
| 2026-03-06 | 12.77 | 13.42 | 12.66 | 13.37 | +4.70% | 0.45 | 1.68% |
| 2026-03-05 | 12.68 | 12.95 | 12.63 | 12.77 | +1.43% | 0.31 | 1.20% |
| 2026-03-04 | 12.80 | 13.17 | 12.44 | 12.59 | -3.52% | 0.43 | 1.69% |
| 2026-03-03 | 13.44 | 13.65 | 12.95 | 13.05 | -2.83% | 0.53 | 1.97% |
| 2026-03-02 | 13.52 | 13.89 | 13.31 | 13.43 | -3.66% | 0.61 | 2.24% |
| 2026-02-27 | 13.78 | 13.99 | 13.66 | 13.94 | +1.01% | 0.35 | 1.23% |
| 2026-02-26 | 13.71 | 13.86 | 13.61 | 13.80 | +1.10% | 0.32 | 1.15% |
| 2026-02-25 | 13.46 | 13.75 | 13.46 | 13.65 | +1.41% | 0.36 | 1.30% |