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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.96 | 6.00 | 5.88 | 5.99 | +0.50% | 0.39 | 1.83% |
| 2025-06-24 | 5.82 | 5.96 | 5.80 | 5.96 | +2.94% | 0.52 | 2.43% |
| 2025-06-23 | 5.78 | 5.83 | 5.70 | 5.79 | +0.17% | 0.36 | 1.74% |
| 2025-06-20 | 5.81 | 5.92 | 5.77 | 5.78 | -1.03% | 0.56 | 2.67% |
| 2025-06-19 | 6.05 | 6.10 | 5.81 | 5.84 | -7.01% | 1.35 | 6.29% |
| 2025-06-18 | 6.52 | 6.67 | 6.18 | 6.28 | +2.95% | 2.17 | 9.46% |
| 2025-06-17 | 6.16 | 6.19 | 6.06 | 6.10 | -0.81% | 0.24 | 1.08% |
| 2025-06-16 | 6.07 | 6.17 | 6.05 | 6.15 | +1.82% | 0.42 | 1.92% |
| 2025-06-13 | 6.23 | 6.23 | 6.03 | 6.04 | -3.21% | 0.43 | 1.98% |
| 2025-06-12 | 6.30 | 6.31 | 6.19 | 6.24 | -0.95% | 0.39 | 1.74% |
| 2025-06-11 | 6.29 | 6.34 | 6.27 | 6.30 | 0.00% | 0.27 | 1.19% |
| 2025-06-10 | 6.31 | 6.33 | 6.20 | 6.30 | 0.00% | 0.61 | 2.69% |
| 2025-06-09 | 6.31 | 6.33 | 6.25 | 6.30 | -0.16% | 0.40 | 1.75% |
| 2025-06-06 | 6.24 | 6.31 | 6.22 | 6.31 | +1.12% | 0.41 | 1.84% |
| 2025-06-05 | 6.22 | 6.29 | 6.20 | 6.24 | +0.48% | 0.31 | 1.38% |
| 2025-06-04 | 6.16 | 6.24 | 6.16 | 6.21 | +0.65% | 0.31 | 1.41% |
| 2025-06-03 | 6.13 | 6.19 | 6.04 | 6.17 | +0.65% | 0.28 | 1.25% |
| 2025-05-30 | 6.17 | 6.20 | 6.12 | 6.13 | -0.81% | 0.32 | 1.45% |
| 2025-05-29 | 6.10 | 6.19 | 6.10 | 6.18 | +0.98% | 0.38 | 1.73% |
| 2025-05-28 | 6.11 | 6.15 | 6.09 | 6.12 | 0.00% | 0.25 | 1.13% |