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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.97 | 6.11 | 5.93 | 6.07 | +1.34% | 0.46 | 2.12% |
| 2025-12-17 | 6.06 | 6.08 | 5.87 | 5.99 | -1.16% | 0.52 | 2.43% |
| 2025-12-16 | 6.19 | 6.21 | 6.05 | 6.06 | -1.94% | 0.51 | 2.31% |
| 2025-12-15 | 6.14 | 6.22 | 6.06 | 6.18 | +1.31% | 0.55 | 2.46% |
| 2025-12-12 | 6.23 | 6.30 | 6.09 | 6.10 | -2.09% | 0.73 | 3.26% |
| 2025-12-11 | 6.40 | 6.41 | 6.22 | 6.23 | -2.66% | 0.54 | 2.37% |
| 2025-12-10 | 6.44 | 6.49 | 6.36 | 6.40 | -1.08% | 0.62 | 2.67% |
| 2025-12-09 | 6.53 | 6.57 | 6.43 | 6.47 | -1.37% | 0.61 | 2.60% |
| 2025-12-08 | 6.55 | 6.61 | 6.51 | 6.56 | +0.15% | 0.55 | 2.35% |
| 2025-12-05 | 6.39 | 6.57 | 6.35 | 6.55 | +2.34% | 0.84 | 3.59% |
| 2025-12-04 | 6.52 | 6.55 | 6.37 | 6.40 | -1.99% | 0.71 | 3.05% |
| 2025-12-03 | 6.56 | 6.60 | 6.48 | 6.53 | -0.76% | 0.71 | 3.03% |
| 2025-12-02 | 6.52 | 6.60 | 6.43 | 6.58 | +0.77% | 0.76 | 3.23% |
| 2025-12-01 | 6.51 | 6.63 | 6.49 | 6.53 | +0.31% | 0.83 | 3.51% |
| 2025-11-28 | 6.38 | 6.52 | 6.30 | 6.51 | +2.20% | 0.91 | 3.92% |
| 2025-11-27 | 6.35 | 6.41 | 6.30 | 6.37 | 0.00% | 0.70 | 3.07% |
| 2025-11-26 | 6.42 | 6.52 | 6.35 | 6.37 | -0.31% | 0.88 | 3.78% |
| 2025-11-25 | 6.34 | 6.43 | 6.27 | 6.39 | +1.75% | 0.89 | 3.90% |
| 2025-11-24 | 6.31 | 6.32 | 6.20 | 6.28 | +1.45% | 0.90 | 4.00% |
| 2025-11-21 | 6.48 | 6.57 | 6.19 | 6.19 | -5.50% | 1.68 | 7.38% |