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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.41 | 6.49 | 6.36 | 6.44 | +0.47% | 0.43 | 1.84% |
| 2025-08-19 | 6.26 | 6.41 | 6.25 | 6.41 | +2.23% | 0.68 | 2.97% |
| 2025-08-18 | 6.30 | 6.39 | 6.24 | 6.27 | 0.00% | 0.52 | 2.29% |
| 2025-08-15 | 6.27 | 6.39 | 6.25 | 6.27 | 0.00% | 0.37 | 1.61% |
| 2025-08-14 | 6.50 | 6.51 | 6.26 | 6.27 | -2.94% | 0.35 | 1.54% |
| 2025-08-13 | 6.52 | 6.54 | 6.42 | 6.46 | -0.62% | 0.31 | 1.34% |
| 2025-08-12 | 6.53 | 6.55 | 6.47 | 6.50 | -0.31% | 0.29 | 1.22% |
| 2025-08-11 | 6.46 | 6.55 | 6.43 | 6.52 | +0.93% | 0.45 | 1.91% |
| 2025-08-08 | 6.38 | 6.46 | 6.37 | 6.46 | +0.78% | 0.29 | 1.24% |
| 2025-08-07 | 6.43 | 6.44 | 6.37 | 6.41 | 0.00% | 0.26 | 1.13% |
| 2025-08-06 | 6.38 | 6.47 | 6.34 | 6.41 | +0.63% | 0.45 | 1.97% |
| 2025-08-05 | 6.29 | 6.38 | 6.27 | 6.37 | +1.43% | 0.31 | 1.36% |
| 2025-08-04 | 6.23 | 6.31 | 6.20 | 6.28 | +0.32% | 0.39 | 1.72% |
| 2025-08-01 | 6.18 | 6.30 | 6.18 | 6.26 | +0.81% | 0.38 | 1.69% |
| 2025-07-31 | 6.31 | 6.36 | 6.18 | 6.21 | -2.51% | 0.42 | 1.88% |
| 2025-07-30 | 6.37 | 6.45 | 6.27 | 6.37 | 0.00% | 0.36 | 1.59% |
| 2025-07-29 | 6.42 | 6.46 | 6.35 | 6.37 | -0.62% | 0.46 | 2.01% |
| 2025-07-28 | 6.40 | 6.45 | 6.37 | 6.41 | +0.31% | 0.45 | 1.93% |
| 2025-07-25 | 6.42 | 6.48 | 6.38 | 6.39 | -0.16% | 0.52 | 2.26% |
| 2025-07-24 | 6.30 | 6.41 | 6.30 | 6.40 | +0.95% | 0.48 | 2.07% |