海螺新材 sz.000619
5.86
-1.68%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.95 | 6.03 | 5.80 | 5.86 | -1.68% | 0.43 | 2.02% |
| 2026-05-22 | 5.78 | 5.99 | 5.71 | 5.96 | +3.47% | 0.40 | 1.91% |
| 2026-05-21 | 6.04 | 6.10 | 5.74 | 5.76 | -3.52% | 0.50 | 2.32% |
| 2026-05-20 | 6.09 | 6.09 | 5.91 | 5.97 | -2.13% | 0.40 | 1.85% |
| 2026-05-19 | 6.12 | 6.17 | 5.98 | 6.10 | -0.33% | 0.46 | 2.09% |
| 2026-05-18 | 5.96 | 6.14 | 5.88 | 6.12 | +2.00% | 0.47 | 2.17% |
| 2026-05-15 | 6.05 | 6.10 | 5.94 | 6.00 | -0.99% | 0.47 | 2.15% |
| 2026-05-14 | 6.09 | 6.13 | 6.00 | 6.06 | -0.16% | 0.40 | 1.81% |
| 2026-05-13 | 6.13 | 6.14 | 6.06 | 6.07 | -0.98% | 0.44 | 1.99% |
| 2026-05-12 | 6.25 | 6.27 | 6.08 | 6.13 | -1.76% | 0.38 | 1.73% |
| 2026-05-11 | 6.20 | 6.25 | 6.14 | 6.24 | +0.81% | 0.54 | 2.41% |
| 2026-05-08 | 6.20 | 6.21 | 6.13 | 6.19 | 0.00% | 0.41 | 1.83% |
| 2026-05-07 | 6.22 | 6.22 | 6.14 | 6.19 | 0.00% | 0.48 | 2.14% |
| 2026-05-06 | 6.18 | 6.25 | 6.12 | 6.19 | +0.16% | 0.62 | 2.79% |
| 2026-04-30 | 6.08 | 6.24 | 6.08 | 6.18 | +0.82% | 0.47 | 2.09% |
| 2026-04-29 | 6.03 | 6.18 | 5.96 | 6.13 | +2.00% | 0.55 | 2.51% |
| 2026-04-28 | 6.02 | 6.06 | 5.95 | 6.01 | -0.17% | 0.45 | 2.09% |
| 2026-04-27 | 5.90 | 6.05 | 5.74 | 6.02 | +1.18% | 0.63 | 2.95% |
| 2026-04-24 | 5.89 | 5.98 | 5.81 | 5.95 | +1.19% | 0.43 | 2.00% |
| 2026-04-23 | 5.94 | 5.96 | 5.83 | 5.88 | -0.34% | 0.35 | 1.64% |