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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.48 | 64.07 | 62.10 | 63.64 | +1.94% | 0.80 | 3.57% |
| 2026-03-23 | 65.00 | 65.01 | 62.00 | 62.43 | -5.15% | 1.21 | 5.43% |
| 2026-03-20 | 66.87 | 68.06 | 65.81 | 65.82 | -1.56% | 0.78 | 3.27% |
| 2026-03-19 | 69.00 | 69.41 | 66.55 | 66.86 | -4.06% | 0.98 | 4.09% |
| 2026-03-18 | 70.45 | 70.45 | 68.10 | 69.69 | -0.61% | 0.73 | 3.00% |
| 2026-03-17 | 70.35 | 71.23 | 69.55 | 70.12 | -0.33% | 1.01 | 4.06% |
| 2026-03-16 | 68.30 | 70.87 | 67.88 | 70.35 | +2.12% | 1.19 | 4.83% |
| 2026-03-13 | 71.80 | 71.90 | 68.58 | 68.89 | -4.08% | 1.44 | 5.80% |
| 2026-03-12 | 68.75 | 73.67 | 68.21 | 71.82 | +3.94% | 3.59 | 14.08% |
| 2026-03-11 | 68.95 | 69.35 | 67.42 | 69.10 | +0.22% | 1.10 | 4.54% |
| 2026-03-10 | 68.50 | 69.91 | 68.01 | 68.95 | +2.65% | 0.88 | 3.61% |
| 2026-03-09 | 69.65 | 69.65 | 65.49 | 67.17 | -4.49% | 1.74 | 7.35% |
| 2026-03-06 | 70.40 | 71.86 | 70.00 | 70.33 | -0.14% | 0.97 | 3.88% |
| 2026-03-05 | 71.43 | 72.66 | 70.20 | 70.43 | +0.50% | 0.99 | 3.92% |
| 2026-03-04 | 69.52 | 70.95 | 68.78 | 70.08 | -0.81% | 1.18 | 4.78% |
| 2026-03-03 | 72.72 | 73.48 | 70.31 | 70.65 | -2.93% | 1.40 | 5.53% |
| 2026-03-02 | 75.00 | 75.98 | 72.50 | 72.78 | -4.10% | 1.66 | 6.39% |
| 2026-02-27 | 76.50 | 76.50 | 74.14 | 75.89 | -0.42% | 1.45 | 5.46% |
| 2026-02-26 | 76.80 | 77.22 | 74.50 | 76.21 | -0.76% | 1.34 | 5.02% |
| 2026-02-25 | 75.30 | 77.49 | 74.84 | 76.79 | +2.35% | 1.37 | 5.05% |