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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 56.75 | 58.45 | 56.55 | 57.11 | -0.07% | 1.80 | 8.58% |
| 2025-12-17 | 57.03 | 57.32 | 55.94 | 57.15 | +0.03% | 2.16 | 10.44% |
| 2025-12-16 | 59.92 | 59.92 | 57.11 | 57.13 | -5.37% | 3.26 | 15.32% |
| 2025-12-15 | 62.05 | 62.05 | 60.33 | 60.38 | -2.71% | 2.69 | 12.01% |
| 2025-12-12 | 62.46 | 62.55 | 61.94 | 62.06 | -1.48% | 2.31 | 10.18% |
| 2025-12-11 | 62.91 | 65.34 | 62.12 | 62.99 | -0.21% | 3.63 | 15.69% |
| 2025-12-10 | 64.69 | 64.69 | 62.90 | 63.13 | -3.38% | 3.71 | 15.98% |
| 2025-12-09 | 63.41 | 66.11 | 63.29 | 65.34 | +3.77% | 5.27 | 22.22% |
| 2025-12-08 | 62.75 | 63.72 | 62.63 | 62.96 | +0.34% | 3.12 | 13.54% |
| 2025-12-05 | 61.98 | 63.23 | 61.69 | 62.75 | +0.33% | 2.63 | 11.47% |
| 2025-12-04 | 62.35 | 63.78 | 61.38 | 62.55 | -0.63% | 3.41 | 14.96% |
| 2025-12-03 | 64.11 | 64.39 | 62.94 | 62.94 | -4.26% | 4.24 | 18.26% |
| 2025-12-02 | 64.42 | 66.55 | 62.95 | 65.74 | +0.47% | 6.39 | 27.17% |
| 2025-12-01 | 68.74 | 68.74 | 65.39 | 65.43 | -5.11% | 6.81 | 28.01% |
| 2025-11-28 | 72.29 | 73.18 | 68.86 | 68.96 | -4.25% | 7.54 | 29.49% |
| 2025-11-27 | 74.02 | 76.93 | 71.95 | 72.02 | -7.04% | 8.84 | 32.73% |
| 2025-11-26 | 75.21 | 81.32 | 71.57 | 77.47 | -4.21% | 15.60 | 57.07% |
| 2025-11-25 | 84.31 | 96.84 | 71.54 | 80.88 | +74.00% | 23.13 | 75.36% |