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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.06 | 6.14 | 6.06 | 6.12 | +0.33% | 0.30 | 1.35% |
| 2025-05-26 | 5.98 | 6.12 | 5.95 | 6.10 | +1.84% | 0.35 | 1.59% |
| 2025-05-23 | 6.05 | 6.10 | 5.99 | 5.99 | -1.16% | 0.33 | 1.52% |
| 2025-05-22 | 6.05 | 6.10 | 6.02 | 6.06 | -0.33% | 0.35 | 1.59% |
| 2025-05-21 | 6.06 | 6.11 | 6.04 | 6.08 | +0.16% | 0.31 | 1.43% |
| 2025-05-20 | 6.09 | 6.13 | 5.96 | 6.07 | -0.16% | 0.34 | 1.58% |
| 2025-05-19 | 5.99 | 6.13 | 5.99 | 6.08 | +1.84% | 0.40 | 1.82% |
| 2025-05-16 | 5.97 | 6.00 | 5.93 | 5.97 | 0.00% | 0.21 | 0.96% |
| 2025-05-15 | 5.94 | 5.98 | 5.86 | 5.97 | +0.34% | 0.33 | 1.56% |
| 2025-05-14 | 5.91 | 5.95 | 5.82 | 5.95 | +0.51% | 0.31 | 1.47% |
| 2025-05-13 | 5.91 | 5.98 | 5.87 | 5.92 | +0.85% | 0.34 | 1.60% |
| 2025-05-12 | 5.90 | 5.92 | 5.84 | 5.87 | +0.17% | 0.26 | 1.21% |
| 2025-05-09 | 5.90 | 5.95 | 5.82 | 5.86 | -0.51% | 0.26 | 1.21% |
| 2025-05-08 | 5.85 | 5.90 | 5.80 | 5.89 | +0.68% | 0.27 | 1.28% |
| 2025-05-07 | 5.82 | 5.93 | 5.77 | 5.85 | +1.39% | 0.55 | 2.61% |
| 2025-05-06 | 5.64 | 5.77 | 5.64 | 5.77 | +2.85% | 0.27 | 1.32% |