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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.41 | 6.43 | 6.31 | 6.34 | -0.94% | 0.42 | 1.82% |
| 2025-07-22 | 6.39 | 6.43 | 6.33 | 6.40 | +0.31% | 0.62 | 2.70% |
| 2025-07-21 | 6.28 | 6.38 | 6.27 | 6.38 | +2.57% | 0.80 | 3.49% |
| 2025-07-18 | 6.24 | 6.25 | 6.18 | 6.22 | +0.16% | 0.35 | 1.55% |
| 2025-07-17 | 6.21 | 6.24 | 6.16 | 6.21 | +0.16% | 0.29 | 1.32% |
| 2025-07-16 | 6.15 | 6.21 | 6.10 | 6.20 | +1.14% | 0.28 | 1.26% |
| 2025-07-15 | 6.23 | 6.26 | 6.10 | 6.13 | -1.92% | 0.35 | 1.57% |
| 2025-07-14 | 6.22 | 6.27 | 6.18 | 6.25 | +0.32% | 0.31 | 1.37% |
| 2025-07-11 | 6.22 | 6.25 | 6.18 | 6.23 | 0.00% | 0.39 | 1.74% |
| 2025-07-10 | 6.18 | 6.25 | 6.18 | 6.23 | +0.48% | 0.34 | 1.51% |
| 2025-07-09 | 6.22 | 6.25 | 6.18 | 6.20 | 0.00% | 0.34 | 1.51% |
| 2025-07-08 | 6.17 | 6.22 | 6.13 | 6.20 | +0.81% | 0.37 | 1.65% |
| 2025-07-07 | 6.05 | 6.17 | 6.03 | 6.15 | +1.15% | 0.37 | 1.69% |
| 2025-07-04 | 6.16 | 6.22 | 6.07 | 6.08 | -1.94% | 0.47 | 2.13% |
| 2025-07-03 | 6.18 | 6.28 | 6.15 | 6.20 | +0.65% | 0.60 | 2.71% |
| 2025-07-02 | 6.05 | 6.19 | 6.01 | 6.16 | +1.82% | 0.54 | 2.46% |
| 2025-07-01 | 6.03 | 6.08 | 6.01 | 6.05 | +0.17% | 0.31 | 1.45% |
| 2025-06-30 | 6.03 | 6.07 | 5.99 | 6.04 | +0.17% | 0.34 | 1.58% |
| 2025-06-27 | 5.97 | 6.09 | 5.97 | 6.03 | +1.00% | 0.33 | 1.53% |
| 2025-06-26 | 6.00 | 6.06 | 5.95 | 5.97 | -0.33% | 0.36 | 1.65% |