海陆重工 sz.002255
10.40
+0.97%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.34 | 10.45 | 10.28 | 10.40 | +0.97% | 1.60 | 2.41% |
| 2026-05-21 | 10.84 | 10.87 | 10.27 | 10.30 | -4.28% | 2.58 | 3.81% |
| 2026-05-20 | 11.01 | 11.01 | 10.66 | 10.76 | -2.80% | 1.89 | 2.75% |
| 2026-05-19 | 10.80 | 11.08 | 10.65 | 11.07 | +2.31% | 2.23 | 3.22% |
| 2026-05-18 | 10.79 | 10.91 | 10.66 | 10.82 | -0.73% | 1.90 | 2.77% |
| 2026-05-15 | 11.02 | 11.15 | 10.81 | 10.90 | -1.45% | 2.32 | 3.31% |
| 2026-05-14 | 11.35 | 11.42 | 11.06 | 11.06 | -2.38% | 3.07 | 4.29% |
| 2026-05-13 | 11.15 | 11.40 | 11.13 | 11.33 | +1.34% | 2.60 | 3.59% |
| 2026-05-12 | 11.42 | 11.43 | 11.12 | 11.18 | -2.19% | 2.61 | 3.65% |
| 2026-05-11 | 11.44 | 11.53 | 11.38 | 11.43 | +0.88% | 2.64 | 3.61% |
| 2026-05-08 | 11.36 | 11.38 | 11.23 | 11.33 | 0.00% | 2.33 | 3.24% |
| 2026-05-07 | 11.43 | 11.49 | 11.23 | 11.37 | -0.09% | 2.91 | 4.02% |
| 2026-05-06 | 11.22 | 11.40 | 11.22 | 11.38 | +0.89% | 3.09 | 4.26% |
| 2026-04-30 | 11.08 | 11.31 | 11.08 | 11.28 | +1.35% | 2.92 | 4.08% |
| 2026-04-29 | 11.06 | 11.14 | 10.96 | 11.13 | -0.09% | 2.53 | 3.58% |
| 2026-04-28 | 11.00 | 11.30 | 10.99 | 11.14 | +3.34% | 4.87 | 6.83% |
| 2026-04-27 | 10.60 | 10.79 | 10.51 | 10.78 | +1.99% | 1.47 | 2.16% |
| 2026-04-24 | 10.68 | 10.70 | 10.51 | 10.57 | -1.67% | 1.68 | 2.48% |
| 2026-04-23 | 10.88 | 11.10 | 10.60 | 10.75 | -0.83% | 2.43 | 3.53% |
| 2026-04-22 | 10.74 | 10.86 | 10.70 | 10.84 | +0.37% | 1.53 | 2.22% |