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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.97 | 13.42 | 12.96 | 13.38 | +2.14% | 0.44 | 2.67% |
| 2026-01-16 | 13.04 | 13.12 | 12.76 | 13.10 | +0.92% | 0.52 | 3.26% |
| 2026-01-15 | 13.18 | 13.24 | 12.91 | 12.98 | -1.52% | 0.44 | 2.70% |
| 2026-01-14 | 13.20 | 13.48 | 13.00 | 13.18 | -1.05% | 0.53 | 3.19% |
| 2026-01-13 | 13.16 | 13.80 | 13.04 | 13.32 | +0.83% | 0.64 | 3.86% |
| 2026-01-12 | 13.16 | 13.29 | 12.95 | 13.21 | +0.30% | 0.43 | 2.64% |
| 2026-01-09 | 13.00 | 13.30 | 12.99 | 13.17 | +1.31% | 0.37 | 2.28% |
| 2026-01-08 | 12.90 | 13.05 | 12.90 | 13.00 | +0.62% | 0.28 | 1.71% |
| 2026-01-07 | 12.81 | 12.98 | 12.81 | 12.92 | +0.39% | 0.17 | 1.09% |
| 2026-01-06 | 13.11 | 13.11 | 12.86 | 12.87 | -0.31% | 0.24 | 1.49% |
| 2026-01-05 | 12.82 | 13.05 | 12.76 | 12.91 | +1.02% | 0.28 | 1.72% |
| 2025-12-31 | 12.66 | 12.81 | 12.50 | 12.78 | +0.71% | 0.15 | 0.94% |
| 2025-12-30 | 12.83 | 12.98 | 12.68 | 12.69 | -1.09% | 0.15 | 0.96% |
| 2025-12-29 | 12.70 | 12.93 | 12.62 | 12.83 | +0.16% | 0.19 | 1.22% |
| 2025-12-26 | 12.86 | 13.02 | 12.74 | 12.81 | -0.62% | 0.21 | 1.31% |
| 2025-12-25 | 12.59 | 12.96 | 12.57 | 12.89 | +2.14% | 0.20 | 1.25% |
| 2025-12-24 | 12.38 | 12.73 | 12.30 | 12.62 | +2.10% | 0.20 | 1.28% |
| 2025-12-23 | 12.44 | 12.55 | 12.20 | 12.36 | -0.96% | 0.21 | 1.33% |
| 2025-12-22 | 12.51 | 12.58 | 12.42 | 12.48 | +0.24% | 0.15 | 0.98% |
| 2025-12-19 | 12.29 | 12.55 | 12.29 | 12.45 | +0.89% | 0.19 | 1.23% |