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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.83 | 8.87 | 8.71 | 8.85 | +0.45% | 3.43 | 6.07% |
| 2025-08-18 | 8.68 | 8.83 | 8.68 | 8.81 | +1.61% | 3.66 | 6.49% |
| 2025-08-15 | 8.57 | 8.70 | 8.55 | 8.67 | +0.46% | 2.34 | 4.22% |
| 2025-08-14 | 8.60 | 8.73 | 8.51 | 8.63 | +0.46% | 3.84 | 6.92% |
| 2025-08-13 | 8.49 | 8.64 | 8.48 | 8.59 | +1.05% | 2.37 | 4.31% |
| 2025-08-12 | 8.58 | 8.59 | 8.47 | 8.50 | -0.93% | 1.50 | 2.75% |
| 2025-08-11 | 8.49 | 8.59 | 8.47 | 8.58 | +1.05% | 1.46 | 2.66% |
| 2025-08-08 | 8.51 | 8.55 | 8.48 | 8.49 | -0.47% | 1.13 | 2.07% |
| 2025-08-07 | 8.61 | 8.64 | 8.50 | 8.53 | -1.27% | 1.67 | 3.04% |
| 2025-08-06 | 8.58 | 8.64 | 8.53 | 8.64 | +0.81% | 1.73 | 3.15% |
| 2025-08-05 | 8.55 | 8.57 | 8.51 | 8.57 | +0.47% | 1.46 | 2.66% |
| 2025-08-04 | 8.41 | 8.54 | 8.35 | 8.53 | +0.47% | 1.16 | 2.13% |
| 2025-08-01 | 8.34 | 8.50 | 8.33 | 8.49 | +1.55% | 1.70 | 3.14% |
| 2025-07-31 | 8.43 | 8.51 | 8.35 | 8.36 | -1.29% | 1.76 | 3.27% |
| 2025-07-30 | 8.55 | 8.56 | 8.42 | 8.47 | -0.93% | 1.92 | 3.53% |
| 2025-07-29 | 8.65 | 8.66 | 8.45 | 8.55 | -1.26% | 2.69 | 4.92% |
| 2025-07-28 | 8.69 | 8.70 | 8.61 | 8.66 | -0.57% | 1.67 | 3.01% |
| 2025-07-25 | 8.81 | 8.81 | 8.68 | 8.71 | -1.24% | 2.76 | 4.93% |
| 2025-07-24 | 8.73 | 8.85 | 8.73 | 8.82 | +0.11% | 3.07 | 5.44% |
| 2025-07-23 | 9.11 | 9.19 | 8.80 | 8.81 | -0.56% | 5.37 | 9.32% |