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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.23 | 13.45 | 13.03 | 13.44 | +1.59% | 0.22 | 1.32% |
| 2025-10-22 | 13.35 | 13.39 | 13.18 | 13.23 | -0.60% | 0.18 | 1.07% |
| 2025-10-21 | 13.28 | 13.38 | 13.16 | 13.31 | +1.37% | 0.23 | 1.37% |
| 2025-10-20 | 13.13 | 13.30 | 13.00 | 13.13 | +1.31% | 0.23 | 1.43% |
| 2025-10-17 | 13.20 | 13.38 | 12.90 | 12.96 | -1.52% | 0.27 | 1.66% |
| 2025-10-16 | 13.52 | 13.52 | 13.12 | 13.16 | -2.52% | 0.29 | 1.78% |
| 2025-10-15 | 13.17 | 13.52 | 13.17 | 13.50 | +2.58% | 0.40 | 2.43% |
| 2025-10-14 | 13.89 | 14.17 | 13.09 | 13.16 | -4.98% | 0.69 | 4.13% |
| 2025-10-13 | 13.80 | 14.15 | 13.43 | 13.85 | -2.05% | 0.43 | 2.50% |
| 2025-10-10 | 14.44 | 14.67 | 13.95 | 14.14 | -3.02% | 0.55 | 3.10% |
| 2025-10-09 | 15.00 | 15.20 | 14.55 | 14.58 | -2.02% | 0.34 | 1.90% |
| 2025-09-30 | 14.68 | 15.18 | 14.56 | 14.88 | +1.36% | 0.41 | 2.24% |
| 2025-09-29 | 14.67 | 15.01 | 14.25 | 14.68 | -0.07% | 0.39 | 2.14% |
| 2025-09-26 | 14.20 | 15.26 | 14.01 | 14.69 | +1.66% | 0.81 | 4.41% |
| 2025-09-25 | 14.30 | 15.18 | 14.30 | 14.45 | +1.76% | 0.72 | 3.91% |
| 2025-09-24 | 14.12 | 14.27 | 13.97 | 14.20 | +0.42% | 0.42 | 2.37% |
| 2025-09-23 | 14.91 | 14.91 | 13.82 | 14.14 | -5.16% | 0.65 | 3.69% |
| 2025-09-22 | 14.65 | 14.91 | 14.20 | 14.91 | +2.40% | 0.49 | 2.74% |
| 2025-09-19 | 15.13 | 15.35 | 14.41 | 14.56 | -4.15% | 0.73 | 3.96% |
| 2025-09-18 | 15.60 | 15.76 | 15.10 | 15.19 | -2.94% | 0.72 | 3.79% |