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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 76.78 | 84.46 | 76.78 | 84.06 | +9.48% | 8.08 | 28.00% |
| 2026-01-16 | 70.65 | 76.78 | 70.15 | 76.78 | +10.00% | 4.18 | 15.89% |
| 2026-01-15 | 66.58 | 71.17 | 66.58 | 69.80 | +4.29% | 3.41 | 13.81% |
| 2026-01-14 | 67.70 | 69.48 | 66.12 | 66.93 | -1.28% | 3.92 | 16.38% |
| 2026-01-13 | 68.17 | 69.78 | 66.97 | 67.80 | -1.21% | 4.21 | 17.46% |
| 2026-01-12 | 66.31 | 69.50 | 66.31 | 68.63 | +3.51% | 5.26 | 21.74% |
| 2026-01-09 | 64.50 | 66.96 | 64.12 | 66.30 | +2.47% | 4.01 | 17.13% |
| 2026-01-08 | 63.00 | 66.15 | 62.69 | 64.70 | +1.71% | 4.80 | 20.83% |
| 2026-01-07 | 60.89 | 64.87 | 59.83 | 63.61 | +3.89% | 5.54 | 25.04% |
| 2026-01-06 | 58.49 | 61.54 | 58.34 | 61.23 | +4.79% | 4.13 | 18.71% |
| 2026-01-05 | 57.78 | 58.57 | 57.78 | 58.43 | +1.14% | 1.73 | 8.11% |
| 2025-12-31 | 57.59 | 57.99 | 56.85 | 57.77 | +0.69% | 1.40 | 6.69% |
| 2025-12-30 | 57.62 | 57.68 | 56.50 | 57.38 | -1.20% | 1.32 | 6.32% |
| 2025-12-29 | 58.48 | 58.81 | 58.00 | 58.07 | +0.13% | 1.44 | 6.74% |
| 2025-12-26 | 57.84 | 58.63 | 57.73 | 58.00 | -0.02% | 1.31 | 6.18% |
| 2025-12-25 | 58.06 | 58.29 | 57.81 | 58.01 | -0.12% | 1.30 | 6.13% |
| 2025-12-24 | 58.12 | 58.30 | 57.71 | 58.07 | -0.58% | 1.48 | 6.98% |
| 2025-12-23 | 57.43 | 58.57 | 57.02 | 58.41 | +1.69% | 2.22 | 10.47% |
| 2025-12-22 | 57.42 | 57.99 | 57.38 | 57.44 | -0.40% | 1.51 | 7.20% |
| 2025-12-19 | 57.13 | 57.79 | 56.76 | 57.68 | +0.98% | 1.39 | 6.65% |