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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.53 | 6.66 | 6.49 | 6.55 | +0.31% | 1.43 | 6.05% |
| 2025-11-19 | 6.69 | 6.71 | 6.48 | 6.53 | -1.95% | 1.60 | 6.79% |
| 2025-11-18 | 6.92 | 6.92 | 6.61 | 6.66 | -4.58% | 2.59 | 10.75% |
| 2025-11-17 | 7.10 | 7.23 | 6.93 | 6.98 | -3.32% | 3.47 | 13.72% |
| 2025-11-14 | 7.36 | 7.58 | 7.21 | 7.22 | -6.48% | 5.64 | 21.27% |
| 2025-11-13 | 7.50 | 8.58 | 7.08 | 7.72 | -1.91% | 8.45 | 31.21% |
| 2025-11-12 | 7.54 | 7.87 | 7.54 | 7.87 | +10.07% | 4.13 | 14.70% |
| 2025-11-11 | 6.50 | 7.15 | 6.45 | 7.15 | +10.00% | 1.45 | 5.68% |
| 2025-11-10 | 6.46 | 6.51 | 6.44 | 6.50 | +0.62% | 0.40 | 1.70% |
| 2025-11-07 | 6.46 | 6.49 | 6.40 | 6.46 | 0.00% | 0.39 | 1.66% |
| 2025-11-06 | 6.53 | 6.53 | 6.36 | 6.46 | -1.37% | 0.51 | 2.18% |
| 2025-11-05 | 6.39 | 6.56 | 6.36 | 6.55 | +1.87% | 0.75 | 3.20% |
| 2025-11-04 | 6.30 | 6.53 | 6.27 | 6.43 | +1.90% | 0.90 | 3.89% |
| 2025-11-03 | 6.21 | 6.32 | 6.17 | 6.31 | +1.77% | 0.38 | 1.68% |
| 2025-10-31 | 6.15 | 6.24 | 6.14 | 6.20 | +0.81% | 0.36 | 1.61% |
| 2025-10-30 | 6.21 | 6.33 | 6.14 | 6.15 | -0.97% | 0.65 | 2.89% |
| 2025-10-29 | 6.29 | 6.29 | 6.11 | 6.21 | -1.11% | 0.39 | 1.76% |
| 2025-10-28 | 6.19 | 6.32 | 6.19 | 6.28 | +0.80% | 0.37 | 1.63% |
| 2025-10-27 | 6.31 | 6.35 | 6.19 | 6.23 | -1.11% | 0.52 | 2.32% |
| 2025-10-24 | 6.30 | 6.47 | 6.25 | 6.30 | -0.16% | 0.81 | 3.56% |