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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 75.36 | 76.40 | 74.32 | 75.03 | +0.58% | 1.61 | 6.04% |
| 2026-02-13 | 75.83 | 75.99 | 74.51 | 74.60 | -1.84% | 0.99 | 3.70% |
| 2026-02-12 | 76.19 | 77.26 | 75.50 | 76.00 | -0.77% | 1.30 | 4.83% |
| 2026-02-11 | 76.99 | 77.63 | 75.70 | 76.59 | -0.51% | 1.24 | 4.56% |
| 2026-02-10 | 77.69 | 77.99 | 76.01 | 76.98 | -1.17% | 1.68 | 6.18% |
| 2026-02-09 | 77.73 | 80.07 | 76.12 | 77.89 | +0.57% | 2.11 | 7.61% |
| 2026-02-06 | 77.59 | 78.00 | 76.00 | 77.45 | -0.23% | 1.35 | 4.95% |
| 2026-02-05 | 79.73 | 80.35 | 77.60 | 77.63 | -3.46% | 1.43 | 5.15% |
| 2026-02-04 | 78.68 | 81.78 | 78.68 | 80.41 | +2.68% | 2.42 | 8.51% |
| 2026-02-03 | 77.71 | 79.00 | 76.66 | 78.31 | +1.79% | 1.67 | 6.04% |
| 2026-02-02 | 80.82 | 80.82 | 76.33 | 76.93 | -3.83% | 2.07 | 7.53% |
| 2026-01-30 | 81.39 | 82.46 | 79.80 | 79.99 | -2.57% | 2.18 | 7.64% |
| 2026-01-29 | 87.57 | 89.98 | 81.00 | 82.10 | -5.14% | 3.66 | 12.41% |
| 2026-01-28 | 86.12 | 87.38 | 83.00 | 86.55 | +0.49% | 3.57 | 11.88% |
| 2026-01-27 | 87.01 | 90.28 | 85.03 | 86.13 | -0.21% | 3.75 | 12.14% |
| 2026-01-26 | 83.99 | 86.71 | 82.30 | 86.31 | +3.23% | 3.67 | 12.22% |
| 2026-01-23 | 84.07 | 86.66 | 83.06 | 83.61 | +2.26% | 3.87 | 12.88% |
| 2026-01-22 | 81.00 | 82.40 | 78.70 | 81.76 | +0.07% | 3.48 | 12.26% |
| 2026-01-21 | 80.49 | 82.31 | 78.10 | 81.70 | +1.11% | 4.14 | 14.56% |
| 2026-01-20 | 82.19 | 86.58 | 79.42 | 80.80 | -3.88% | 7.16 | 24.55% |