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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.45 | 6.59 | 6.45 | 6.59 | +2.81% | 0.55 | 2.34% |
| 2026-02-13 | 6.50 | 6.53 | 6.39 | 6.41 | -1.23% | 0.37 | 1.60% |
| 2026-02-12 | 6.62 | 6.64 | 6.48 | 6.49 | -2.11% | 0.47 | 2.01% |
| 2026-02-11 | 6.61 | 6.68 | 6.58 | 6.63 | +0.45% | 0.43 | 1.82% |
| 2026-02-10 | 6.67 | 6.68 | 6.58 | 6.60 | -0.15% | 0.60 | 2.50% |
| 2026-02-09 | 6.64 | 6.68 | 6.59 | 6.61 | +0.76% | 0.52 | 2.19% |
| 2026-02-06 | 6.59 | 6.67 | 6.55 | 6.56 | -0.61% | 0.50 | 2.08% |
| 2026-02-05 | 6.68 | 6.70 | 6.60 | 6.60 | -0.90% | 0.59 | 2.48% |
| 2026-02-04 | 6.53 | 6.68 | 6.50 | 6.66 | +2.46% | 0.73 | 3.04% |
| 2026-02-03 | 6.43 | 6.53 | 6.38 | 6.50 | +2.04% | 0.62 | 2.68% |
| 2026-02-02 | 6.55 | 6.56 | 6.37 | 6.37 | -2.30% | 0.68 | 2.92% |
| 2026-01-30 | 6.43 | 6.55 | 6.36 | 6.52 | +0.62% | 0.72 | 3.08% |
| 2026-01-29 | 6.49 | 6.60 | 6.42 | 6.48 | -0.15% | 0.63 | 2.69% |
| 2026-01-28 | 6.56 | 6.61 | 6.47 | 6.49 | -1.67% | 0.89 | 3.79% |
| 2026-01-27 | 6.55 | 6.81 | 6.36 | 6.60 | +0.76% | 1.02 | 4.33% |
| 2026-01-26 | 6.55 | 6.61 | 6.48 | 6.55 | +0.15% | 0.74 | 3.16% |
| 2026-01-23 | 6.54 | 6.56 | 6.47 | 6.54 | -0.15% | 0.56 | 2.40% |
| 2026-01-22 | 6.50 | 6.56 | 6.43 | 6.55 | +1.39% | 0.54 | 2.30% |
| 2026-01-21 | 6.33 | 6.48 | 6.31 | 6.46 | +1.25% | 0.60 | 2.60% |
| 2026-01-20 | 6.33 | 6.39 | 6.26 | 6.38 | +1.27% | 0.61 | 2.65% |