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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.85 | 5.93 | 5.79 | 5.90 | +0.68% | 0.37 | 1.75% |
| 2026-04-21 | 5.89 | 5.90 | 5.80 | 5.86 | 0.00% | 0.34 | 1.59% |
| 2026-04-20 | 5.83 | 5.88 | 5.79 | 5.86 | +0.86% | 0.34 | 1.61% |
| 2026-04-17 | 5.85 | 5.90 | 5.80 | 5.81 | -1.19% | 0.49 | 2.33% |
| 2026-04-16 | 5.76 | 5.89 | 5.68 | 5.88 | +2.98% | 0.47 | 2.26% |
| 2026-04-15 | 5.86 | 5.87 | 5.71 | 5.71 | -2.23% | 0.41 | 1.96% |
| 2026-04-14 | 6.00 | 6.00 | 5.75 | 5.84 | -1.02% | 0.51 | 2.42% |
| 2026-04-13 | 5.90 | 5.90 | 5.76 | 5.90 | +0.34% | 0.44 | 2.09% |
| 2026-04-10 | 5.79 | 5.93 | 5.79 | 5.88 | +1.91% | 0.47 | 2.20% |
| 2026-04-09 | 5.89 | 5.90 | 5.74 | 5.77 | -1.87% | 0.47 | 2.25% |
| 2026-04-08 | 5.88 | 5.92 | 5.81 | 5.88 | +2.08% | 0.57 | 2.70% |
| 2026-04-07 | 5.54 | 5.78 | 5.42 | 5.76 | +4.35% | 0.68 | 3.33% |
| 2026-04-03 | 5.89 | 5.89 | 5.50 | 5.52 | -6.28% | 0.65 | 3.24% |
| 2026-04-02 | 6.00 | 6.02 | 5.79 | 5.89 | -1.01% | 0.47 | 2.20% |
| 2026-04-01 | 6.10 | 6.15 | 5.90 | 5.95 | -0.17% | 0.50 | 2.33% |
| 2026-03-31 | 6.04 | 6.25 | 5.95 | 5.96 | -1.16% | 0.67 | 3.05% |
| 2026-03-30 | 5.73 | 6.05 | 5.73 | 6.03 | +1.00% | 0.90 | 4.21% |
| 2026-03-27 | 5.79 | 5.99 | 5.79 | 5.97 | +1.88% | 0.37 | 1.73% |
| 2026-03-26 | 5.89 | 6.02 | 5.82 | 5.86 | -1.18% | 0.33 | 1.54% |
| 2026-03-25 | 5.80 | 5.95 | 5.78 | 5.93 | +2.42% | 0.40 | 1.89% |