海安集团 sz.001233
57.00
+0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.89 | 57.19 | 54.20 | 57.00 | +0.33% | 2.44 | 11.68% |
| 2026-05-22 | 55.92 | 57.12 | 55.32 | 56.81 | +1.63% | 0.67 | 3.33% |
| 2026-05-21 | 57.36 | 58.12 | 55.81 | 55.90 | -3.07% | 0.93 | 4.58% |
| 2026-05-20 | 57.30 | 58.31 | 56.62 | 57.67 | +0.68% | 0.92 | 4.51% |
| 2026-05-19 | 55.99 | 57.36 | 55.73 | 57.28 | +2.01% | 1.06 | 5.25% |
| 2026-05-18 | 57.15 | 57.31 | 54.62 | 56.15 | -1.46% | 1.82 | 9.26% |
| 2026-05-15 | 58.54 | 58.73 | 56.67 | 56.98 | -2.60% | 1.09 | 5.33% |
| 2026-05-14 | 60.62 | 60.62 | 57.96 | 58.50 | -2.87% | 1.09 | 5.25% |
| 2026-05-13 | 60.20 | 61.60 | 59.44 | 60.23 | +0.38% | 1.25 | 5.86% |
| 2026-05-12 | 60.47 | 61.30 | 59.50 | 60.00 | -0.30% | 1.07 | 5.01% |
| 2026-05-11 | 60.71 | 61.96 | 60.03 | 60.18 | -0.99% | 1.22 | 5.70% |
| 2026-05-08 | 61.45 | 61.50 | 60.01 | 60.78 | -0.90% | 1.36 | 6.34% |
| 2026-05-07 | 59.80 | 62.77 | 59.18 | 61.33 | +2.56% | 2.13 | 9.80% |
| 2026-05-06 | 60.43 | 61.00 | 58.84 | 59.80 | -1.37% | 1.76 | 8.32% |
| 2026-04-30 | 58.50 | 62.95 | 55.50 | 60.63 | +1.88% | 3.15 | 14.92% |
| 2026-04-29 | 59.51 | 59.51 | 59.51 | 59.51 | -10.00% | 1.30 | 6.19% |
| 2026-04-28 | 66.20 | 67.79 | 65.38 | 66.12 | -0.57% | 1.02 | 4.36% |
| 2026-04-27 | 67.60 | 69.31 | 65.90 | 66.50 | -1.51% | 1.37 | 5.75% |
| 2026-04-24 | 67.80 | 68.59 | 66.87 | 67.52 | -1.45% | 0.88 | 3.70% |
| 2026-04-23 | 69.99 | 70.26 | 66.86 | 68.51 | -2.55% | 1.62 | 6.70% |