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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.73 | 13.92 | 12.73 | 13.92 | +10.04% | 20.22 | 23.20% |
| 2025-11-18 | 13.76 | 14.21 | 12.65 | 12.65 | -9.96% | 25.43 | 30.15% |
| 2025-11-17 | 13.49 | 14.24 | 13.31 | 14.05 | +6.84% | 30.60 | 34.95% |
| 2025-11-14 | 13.31 | 14.44 | 13.10 | 13.15 | -1.57% | 32.68 | 37.21% |
| 2025-11-13 | 12.31 | 13.72 | 12.10 | 13.36 | +7.14% | 30.02 | 36.52% |
| 2025-11-12 | 13.21 | 13.38 | 12.42 | 12.47 | -9.64% | 26.48 | 32.64% |
| 2025-11-11 | 14.50 | 14.92 | 13.40 | 13.80 | -7.13% | 36.24 | 40.74% |
| 2025-11-10 | 15.66 | 15.66 | 13.95 | 14.86 | +3.34% | 50.96 | 54.19% |
| 2025-11-07 | 13.80 | 14.38 | 13.63 | 14.38 | +10.02% | 23.07 | 25.60% |
| 2025-11-06 | 13.07 | 13.07 | 13.07 | 13.07 | +10.02% | 0.67 | 0.81% |
| 2025-11-05 | 11.88 | 11.88 | 11.88 | 11.88 | +10.00% | 1.62 | 2.14% |
| 2025-11-04 | 10.80 | 10.80 | 10.51 | 10.80 | +9.98% | 10.36 | 15.05% |
| 2025-11-03 | 9.82 | 9.82 | 9.82 | 9.82 | +9.97% | 2.38 | 3.79% |
| 2025-10-31 | 9.02 | 9.11 | 8.92 | 8.93 | -1.11% | 2.87 | 5.01% |
| 2025-10-30 | 9.18 | 9.22 | 9.00 | 9.03 | -2.06% | 4.22 | 7.28% |
| 2025-10-29 | 9.20 | 9.28 | 9.11 | 9.22 | -0.54% | 4.06 | 6.90% |
| 2025-10-28 | 9.10 | 9.33 | 9.06 | 9.27 | +2.77% | 7.05 | 11.95% |
| 2025-10-27 | 8.97 | 9.14 | 8.92 | 9.02 | +0.89% | 3.84 | 6.68% |
| 2025-10-24 | 8.95 | 8.99 | 8.83 | 8.94 | -1.00% | 3.51 | 6.18% |
| 2025-10-23 | 8.80 | 9.04 | 8.53 | 9.03 | +1.12% | 5.78 | 10.25% |