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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.18 | 6.32 | 6.18 | 6.31 | +1.28% | 0.52 | 2.33% |
| 2025-10-22 | 6.12 | 6.26 | 6.11 | 6.23 | +1.30% | 0.49 | 2.18% |
| 2025-10-21 | 6.01 | 6.15 | 5.95 | 6.15 | +3.36% | 0.52 | 2.37% |
| 2025-10-20 | 5.92 | 5.99 | 5.90 | 5.95 | +1.19% | 0.31 | 1.47% |
| 2025-10-17 | 5.92 | 6.02 | 5.87 | 5.88 | -1.18% | 0.39 | 1.84% |
| 2025-10-16 | 5.99 | 6.03 | 5.90 | 5.95 | -0.67% | 0.34 | 1.57% |
| 2025-10-15 | 5.96 | 6.03 | 5.91 | 5.99 | +1.18% | 0.37 | 1.71% |
| 2025-10-14 | 5.95 | 6.03 | 5.91 | 5.92 | -0.17% | 0.44 | 2.04% |
| 2025-10-13 | 5.80 | 5.95 | 5.61 | 5.93 | +0.34% | 0.46 | 2.20% |
| 2025-10-10 | 5.81 | 5.95 | 5.80 | 5.91 | +1.72% | 0.54 | 2.55% |
| 2025-10-09 | 5.92 | 5.95 | 5.80 | 5.81 | -0.85% | 0.56 | 2.67% |
| 2025-09-30 | 6.21 | 6.21 | 5.86 | 5.86 | -5.18% | 1.33 | 6.21% |
| 2025-09-29 | 6.04 | 6.26 | 5.99 | 6.18 | +4.92% | 1.40 | 6.34% |
| 2025-09-26 | 5.83 | 5.95 | 5.78 | 5.89 | +0.68% | 0.28 | 1.34% |
| 2025-09-25 | 5.90 | 5.95 | 5.84 | 5.85 | -0.68% | 0.32 | 1.49% |
| 2025-09-24 | 5.75 | 5.91 | 5.70 | 5.89 | +2.26% | 0.39 | 1.83% |
| 2025-09-23 | 5.82 | 5.87 | 5.58 | 5.76 | -1.20% | 0.46 | 2.23% |
| 2025-09-22 | 5.89 | 5.94 | 5.80 | 5.83 | -1.02% | 0.36 | 1.72% |
| 2025-09-19 | 5.96 | 6.01 | 5.83 | 5.89 | -1.17% | 0.62 | 2.93% |
| 2025-09-18 | 6.12 | 6.17 | 5.93 | 5.96 | -2.61% | 0.62 | 2.85% |