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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.09 | 6.12 | 6.03 | 6.12 | +0.49% | 0.42 | 1.92% |
| 2025-09-16 | 6.03 | 6.09 | 6.01 | 6.09 | +0.99% | 0.38 | 1.73% |
| 2025-09-15 | 6.08 | 6.09 | 6.01 | 6.03 | -1.15% | 0.30 | 1.37% |
| 2025-09-12 | 6.08 | 6.10 | 6.03 | 6.10 | +0.33% | 0.33 | 1.51% |
| 2025-09-11 | 6.07 | 6.09 | 5.96 | 6.08 | +0.16% | 0.42 | 1.92% |
| 2025-09-10 | 6.01 | 6.11 | 6.01 | 6.07 | +0.50% | 0.35 | 1.62% |
| 2025-09-09 | 6.09 | 6.10 | 6.01 | 6.04 | -0.82% | 0.38 | 1.75% |
| 2025-09-08 | 6.02 | 6.11 | 6.01 | 6.09 | +1.33% | 0.56 | 2.58% |
| 2025-09-05 | 6.01 | 6.07 | 5.90 | 6.01 | -0.50% | 0.50 | 2.31% |
| 2025-09-04 | 5.95 | 6.09 | 5.93 | 6.04 | +1.51% | 0.74 | 3.41% |
| 2025-09-03 | 6.09 | 6.12 | 5.93 | 5.95 | -2.78% | 0.63 | 2.91% |
| 2025-09-02 | 6.11 | 6.16 | 5.96 | 6.12 | +0.16% | 1.00 | 4.59% |
| 2025-09-01 | 6.00 | 6.20 | 5.92 | 6.11 | +1.66% | 1.04 | 4.75% |
| 2025-08-29 | 6.38 | 6.42 | 6.01 | 6.01 | -6.68% | 1.60 | 7.27% |
| 2025-08-28 | 6.40 | 6.68 | 6.20 | 6.44 | -3.30% | 1.77 | 7.67% |
| 2025-08-27 | 6.69 | 6.80 | 6.47 | 6.66 | -2.63% | 2.13 | 8.98% |
| 2025-08-26 | 6.50 | 7.05 | 6.43 | 6.84 | +5.23% | 2.22 | 9.08% |
| 2025-08-25 | 6.44 | 6.52 | 6.40 | 6.50 | +0.78% | 0.47 | 2.00% |
| 2025-08-22 | 6.50 | 6.54 | 6.39 | 6.45 | -0.77% | 0.43 | 1.83% |
| 2025-08-21 | 6.48 | 6.53 | 6.42 | 6.50 | +0.93% | 0.51 | 2.19% |