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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.07 | 6.32 | 6.06 | 6.30 | +3.62% | 0.64 | 2.87% |
| 2026-01-16 | 6.15 | 6.19 | 6.04 | 6.08 | -0.98% | 0.50 | 2.29% |
| 2026-01-15 | 6.16 | 6.21 | 6.11 | 6.14 | -0.81% | 0.42 | 1.89% |
| 2026-01-14 | 6.22 | 6.28 | 6.10 | 6.19 | -0.80% | 0.79 | 3.53% |
| 2026-01-13 | 6.29 | 6.33 | 6.22 | 6.24 | -0.79% | 0.66 | 2.93% |
| 2026-01-12 | 6.22 | 6.30 | 6.19 | 6.29 | +1.13% | 0.66 | 2.95% |
| 2026-01-09 | 6.22 | 6.28 | 6.14 | 6.22 | 0.00% | 0.52 | 2.35% |
| 2026-01-08 | 6.12 | 6.24 | 6.06 | 6.22 | +1.80% | 0.53 | 2.40% |
| 2026-01-07 | 6.22 | 6.27 | 6.10 | 6.11 | -1.61% | 0.52 | 2.33% |
| 2026-01-06 | 6.20 | 6.31 | 6.13 | 6.21 | +0.32% | 0.59 | 2.62% |
| 2026-01-05 | 6.21 | 6.28 | 6.17 | 6.19 | -0.32% | 0.56 | 2.50% |
| 2025-12-31 | 6.20 | 6.24 | 6.10 | 6.21 | 0.00% | 0.40 | 1.80% |
| 2025-12-30 | 6.29 | 6.32 | 6.20 | 6.21 | -1.27% | 0.33 | 1.46% |
| 2025-12-29 | 6.31 | 6.35 | 6.24 | 6.29 | -0.63% | 0.39 | 1.73% |
| 2025-12-26 | 6.32 | 6.40 | 6.29 | 6.33 | +0.16% | 0.52 | 2.27% |
| 2025-12-25 | 6.26 | 6.36 | 6.21 | 6.32 | +0.80% | 0.40 | 1.77% |
| 2025-12-24 | 6.24 | 6.30 | 6.17 | 6.27 | +0.80% | 0.38 | 1.70% |
| 2025-12-23 | 6.23 | 6.26 | 6.16 | 6.22 | -0.16% | 0.39 | 1.76% |
| 2025-12-22 | 6.22 | 6.33 | 6.16 | 6.23 | +0.32% | 0.59 | 2.62% |
| 2025-12-19 | 6.11 | 6.21 | 6.07 | 6.21 | +2.31% | 0.47 | 2.10% |