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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 67.90 | 71.85 | 67.90 | 70.30 | +2.91% | 2.11 | 8.46% |
| 2026-04-21 | 68.98 | 68.98 | 67.70 | 68.31 | -0.28% | 0.68 | 2.84% |
| 2026-04-20 | 67.81 | 69.50 | 67.50 | 68.50 | +1.26% | 1.10 | 4.55% |
| 2026-04-17 | 69.37 | 69.40 | 67.48 | 67.65 | -2.51% | 1.48 | 6.15% |
| 2026-04-16 | 70.65 | 71.79 | 69.20 | 69.39 | -1.34% | 1.24 | 5.01% |
| 2026-04-15 | 70.60 | 70.60 | 69.21 | 70.33 | +0.11% | 1.20 | 4.83% |
| 2026-04-14 | 69.66 | 71.95 | 69.38 | 70.25 | +1.02% | 1.71 | 6.86% |
| 2026-04-13 | 64.80 | 69.60 | 64.80 | 69.54 | +6.33% | 2.18 | 9.07% |
| 2026-04-10 | 66.53 | 67.85 | 65.33 | 65.40 | -1.21% | 1.32 | 5.62% |
| 2026-04-09 | 67.92 | 68.42 | 65.86 | 66.20 | -3.51% | 1.15 | 4.85% |
| 2026-04-08 | 67.54 | 69.00 | 66.20 | 68.61 | +4.11% | 1.76 | 7.36% |
| 2026-04-07 | 64.21 | 66.17 | 64.21 | 65.90 | +2.31% | 1.20 | 5.17% |
| 2026-04-03 | 63.05 | 65.49 | 62.22 | 64.41 | +1.79% | 1.28 | 5.64% |
| 2026-04-02 | 64.16 | 64.54 | 62.95 | 63.28 | -1.98% | 0.56 | 2.49% |
| 2026-04-01 | 63.10 | 64.87 | 62.72 | 64.56 | +4.08% | 0.99 | 4.36% |
| 2026-03-31 | 64.35 | 64.74 | 62.03 | 62.03 | -3.61% | 1.02 | 4.58% |
| 2026-03-30 | 63.00 | 64.82 | 62.75 | 64.35 | +0.70% | 0.96 | 4.24% |
| 2026-03-27 | 62.39 | 64.42 | 62.16 | 63.90 | +1.22% | 0.44 | 1.93% |
| 2026-03-26 | 64.91 | 65.10 | 62.26 | 63.13 | -2.71% | 1.09 | 4.86% |
| 2026-03-25 | 63.64 | 66.00 | 63.64 | 64.89 | +1.96% | 0.70 | 3.04% |