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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.33 | 13.65 | 12.91 | 12.97 | -4.00% | 0.49 | 2.99% |
| 2025-11-19 | 13.90 | 14.14 | 13.51 | 13.51 | -1.46% | 0.58 | 3.39% |
| 2025-11-18 | 13.60 | 14.52 | 13.60 | 13.71 | +1.63% | 0.72 | 4.14% |
| 2025-11-17 | 13.56 | 13.62 | 13.32 | 13.49 | +0.22% | 0.26 | 1.55% |
| 2025-11-14 | 13.35 | 13.68 | 13.31 | 13.46 | -0.30% | 0.39 | 2.32% |
| 2025-11-13 | 13.45 | 13.93 | 13.33 | 13.50 | +1.28% | 0.47 | 2.76% |
| 2025-11-12 | 13.45 | 13.50 | 13.19 | 13.33 | -0.67% | 0.29 | 1.73% |
| 2025-11-11 | 13.41 | 13.49 | 13.24 | 13.42 | +0.52% | 0.22 | 1.32% |
| 2025-11-10 | 13.37 | 13.45 | 13.26 | 13.35 | +0.68% | 0.26 | 1.57% |
| 2025-11-07 | 13.36 | 13.42 | 13.14 | 13.26 | -0.90% | 0.24 | 1.45% |
| 2025-11-06 | 13.21 | 13.38 | 13.09 | 13.38 | +1.67% | 0.29 | 1.78% |
| 2025-11-05 | 13.01 | 13.22 | 12.94 | 13.16 | +1.00% | 0.25 | 1.54% |
| 2025-11-04 | 13.31 | 13.34 | 12.93 | 13.03 | -1.88% | 0.29 | 1.78% |
| 2025-11-03 | 13.25 | 13.33 | 13.04 | 13.28 | +0.68% | 0.23 | 1.38% |
| 2025-10-31 | 12.96 | 13.27 | 12.92 | 13.19 | +2.17% | 0.26 | 1.58% |
| 2025-10-30 | 13.15 | 13.15 | 12.84 | 12.91 | -1.30% | 0.23 | 1.40% |
| 2025-10-29 | 13.21 | 13.22 | 12.89 | 13.08 | -0.98% | 0.27 | 1.65% |
| 2025-10-28 | 13.32 | 13.39 | 13.14 | 13.21 | -0.97% | 0.31 | 1.88% |
| 2025-10-27 | 13.53 | 13.65 | 13.30 | 13.34 | +0.07% | 0.33 | 1.98% |
| 2025-10-24 | 13.48 | 13.56 | 13.23 | 13.33 | -0.82% | 0.30 | 1.82% |