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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.17 | 12.44 | 12.14 | 12.34 | +1.40% | 0.19 | 1.22% |
| 2025-12-17 | 12.15 | 12.20 | 11.86 | 12.17 | +0.50% | 0.16 | 1.05% |
| 2025-12-16 | 12.34 | 12.35 | 12.04 | 12.11 | -1.54% | 0.15 | 1.00% |
| 2025-12-15 | 12.38 | 12.58 | 12.16 | 12.30 | -0.81% | 0.26 | 1.69% |
| 2025-12-12 | 12.46 | 12.70 | 12.36 | 12.40 | -0.24% | 0.18 | 1.14% |
| 2025-12-11 | 12.53 | 12.65 | 12.24 | 12.43 | -0.72% | 0.32 | 2.11% |
| 2025-12-10 | 12.77 | 12.98 | 12.48 | 12.52 | -2.95% | 0.33 | 2.12% |
| 2025-12-09 | 13.06 | 13.24 | 12.89 | 12.90 | -1.98% | 0.15 | 0.95% |
| 2025-12-08 | 13.10 | 13.37 | 13.05 | 13.16 | +1.08% | 0.21 | 1.27% |
| 2025-12-05 | 12.86 | 13.09 | 12.68 | 13.02 | +1.48% | 0.21 | 1.29% |
| 2025-12-04 | 13.01 | 13.17 | 12.81 | 12.83 | -1.46% | 0.29 | 1.81% |
| 2025-12-03 | 13.78 | 13.82 | 12.98 | 13.02 | -5.86% | 0.58 | 3.54% |
| 2025-12-02 | 13.68 | 13.95 | 13.68 | 13.83 | +0.88% | 0.40 | 2.35% |
| 2025-12-01 | 13.82 | 13.90 | 13.66 | 13.71 | -1.37% | 0.49 | 2.90% |
| 2025-11-28 | 13.74 | 14.00 | 13.60 | 13.90 | +1.24% | 0.57 | 3.32% |
| 2025-11-27 | 13.77 | 14.19 | 13.51 | 13.73 | -1.22% | 0.58 | 3.38% |
| 2025-11-26 | 14.40 | 14.52 | 13.85 | 13.90 | -5.12% | 0.82 | 4.69% |
| 2025-11-25 | 14.54 | 14.86 | 14.10 | 14.65 | +0.34% | 1.46 | 8.12% |
| 2025-11-24 | 13.17 | 14.80 | 13.02 | 14.60 | +11.45% | 1.36 | 7.82% |
| 2025-11-21 | 12.99 | 13.98 | 12.93 | 13.10 | +1.00% | 0.71 | 4.26% |