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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.70 | 5.80 | 5.49 | 5.79 | +6.43% | 0.74 | 3.62% |
| 2026-03-23 | 5.80 | 5.82 | 5.40 | 5.44 | -7.33% | 0.71 | 3.54% |
| 2026-03-20 | 6.11 | 6.18 | 5.86 | 5.87 | -3.93% | 0.59 | 2.73% |
| 2026-03-19 | 6.28 | 6.32 | 6.06 | 6.11 | -3.32% | 0.46 | 2.09% |
| 2026-03-18 | 6.26 | 6.33 | 6.20 | 6.32 | +0.96% | 0.37 | 1.63% |
| 2026-03-17 | 6.37 | 6.43 | 6.25 | 6.26 | -1.42% | 0.45 | 1.97% |
| 2026-03-16 | 6.37 | 6.47 | 6.30 | 6.35 | -0.31% | 0.52 | 2.25% |
| 2026-03-13 | 6.35 | 6.50 | 6.33 | 6.37 | +0.32% | 0.52 | 2.26% |
| 2026-03-12 | 6.48 | 6.49 | 6.32 | 6.35 | -1.55% | 0.47 | 2.02% |
| 2026-03-11 | 6.57 | 6.57 | 6.43 | 6.45 | -1.38% | 0.47 | 2.01% |
| 2026-03-10 | 6.45 | 6.54 | 6.40 | 6.54 | +2.35% | 0.45 | 1.94% |
| 2026-03-09 | 6.48 | 6.52 | 6.34 | 6.39 | -1.39% | 0.53 | 2.30% |
| 2026-03-06 | 6.23 | 6.49 | 6.20 | 6.48 | +3.68% | 0.79 | 3.42% |
| 2026-03-05 | 6.26 | 6.35 | 6.21 | 6.25 | +1.46% | 0.45 | 2.01% |
| 2026-03-04 | 6.15 | 6.26 | 6.11 | 6.16 | -0.48% | 0.49 | 2.20% |
| 2026-03-03 | 6.32 | 6.39 | 6.19 | 6.19 | -1.43% | 0.62 | 2.75% |
| 2026-03-02 | 6.44 | 6.52 | 6.22 | 6.28 | -3.38% | 0.70 | 3.07% |
| 2026-02-27 | 6.50 | 6.55 | 6.45 | 6.50 | -0.76% | 0.41 | 1.74% |
| 2026-02-26 | 6.62 | 6.66 | 6.53 | 6.55 | -1.06% | 0.44 | 1.87% |
| 2026-02-25 | 6.60 | 6.72 | 6.59 | 6.62 | +0.46% | 0.50 | 2.08% |