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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.74 | 8.95 | 8.64 | 8.93 | +1.82% | 4.48 | 7.96% |
| 2025-10-21 | 8.61 | 8.83 | 8.54 | 8.77 | +1.39% | 3.03 | 5.43% |
| 2025-10-20 | 8.51 | 8.74 | 8.49 | 8.65 | +2.61% | 3.21 | 5.84% |
| 2025-10-17 | 9.05 | 9.05 | 8.39 | 8.43 | -6.85% | 5.54 | 10.05% |
| 2025-10-16 | 9.31 | 9.35 | 8.99 | 9.05 | -2.90% | 4.82 | 8.28% |
| 2025-10-15 | 9.22 | 9.41 | 9.18 | 9.32 | -0.11% | 5.44 | 9.19% |
| 2025-10-14 | 9.75 | 9.77 | 9.27 | 9.33 | -4.21% | 9.68 | 16.00% |
| 2025-10-13 | 9.11 | 9.84 | 9.11 | 9.74 | +2.53% | 12.01 | 19.59% |
| 2025-10-10 | 9.38 | 9.79 | 9.21 | 9.50 | +3.37% | 16.59 | 27.36% |
| 2025-10-09 | 8.71 | 9.19 | 8.71 | 9.19 | +10.06% | 8.92 | 15.48% |
| 2025-09-30 | 8.13 | 8.44 | 8.10 | 8.35 | +2.96% | 2.39 | 4.53% |
| 2025-09-29 | 8.20 | 8.21 | 8.08 | 8.11 | -1.10% | 1.64 | 3.16% |
| 2025-09-26 | 8.40 | 8.53 | 8.20 | 8.20 | -1.80% | 2.64 | 4.94% |
| 2025-09-25 | 8.28 | 8.53 | 8.28 | 8.35 | +1.94% | 3.90 | 7.23% |
| 2025-09-24 | 8.12 | 8.19 | 8.06 | 8.19 | +0.61% | 1.26 | 2.41% |
| 2025-09-23 | 8.17 | 8.23 | 8.00 | 8.14 | -0.49% | 1.41 | 2.71% |
| 2025-09-22 | 8.10 | 8.20 | 7.98 | 8.18 | +1.23% | 1.29 | 2.48% |
| 2025-09-19 | 8.19 | 8.20 | 8.04 | 8.08 | -0.97% | 1.44 | 2.77% |
| 2025-09-18 | 8.31 | 8.34 | 8.12 | 8.16 | -1.79% | 1.86 | 3.51% |
| 2025-09-17 | 8.28 | 8.33 | 8.24 | 8.31 | -0.12% | 1.16 | 2.18% |