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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.09 | 16.09 | 15.48 | 15.65 | -1.14% | 0.51 | 2.61% |
| 2025-09-16 | 16.61 | 16.61 | 15.73 | 15.83 | -3.83% | 0.86 | 4.31% |
| 2025-09-15 | 16.05 | 17.00 | 15.54 | 16.46 | +3.39% | 1.33 | 6.63% |
| 2025-09-12 | 16.23 | 16.26 | 15.45 | 15.92 | -2.27% | 1.02 | 5.15% |
| 2025-09-11 | 16.55 | 16.55 | 15.80 | 16.29 | -1.45% | 0.87 | 4.36% |
| 2025-09-10 | 16.47 | 16.71 | 16.01 | 16.53 | -0.54% | 1.07 | 5.30% |
| 2025-09-09 | 17.00 | 17.63 | 16.30 | 16.62 | -0.48% | 1.57 | 7.48% |
| 2025-09-08 | 15.70 | 17.20 | 15.20 | 16.70 | +3.09% | 1.77 | 8.80% |
| 2025-09-05 | 15.71 | 16.44 | 15.43 | 16.20 | +4.11% | 1.80 | 9.10% |
| 2025-09-04 | 15.17 | 16.74 | 15.00 | 15.56 | +1.57% | 2.26 | 11.52% |
| 2025-09-03 | 15.89 | 16.12 | 15.12 | 15.32 | -2.11% | 1.27 | 6.67% |
| 2025-09-02 | 16.43 | 17.50 | 15.40 | 15.65 | -6.06% | 2.64 | 13.20% |
| 2025-09-01 | 14.42 | 16.66 | 14.42 | 16.66 | +20.03% | 2.01 | 10.03% |
| 2025-08-29 | 14.00 | 14.10 | 13.73 | 13.88 | -1.35% | 0.41 | 2.38% |
| 2025-08-28 | 14.39 | 14.62 | 13.63 | 14.07 | -0.49% | 0.63 | 3.62% |
| 2025-08-27 | 14.95 | 15.00 | 14.14 | 14.14 | -6.36% | 1.09 | 6.06% |
| 2025-08-26 | 14.09 | 16.00 | 13.82 | 15.10 | +7.63% | 1.64 | 8.95% |
| 2025-08-25 | 14.39 | 14.39 | 13.86 | 14.03 | -2.03% | 0.64 | 3.67% |
| 2025-08-22 | 14.20 | 14.50 | 14.07 | 14.32 | -0.07% | 0.61 | 3.45% |
| 2025-08-21 | 14.06 | 14.98 | 13.80 | 14.33 | +0.70% | 1.19 | 6.71% |