海大集团 sz.002311
45.07
-1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.00 | 46.00 | 44.83 | 45.07 | -1.34% | 3.46 | 0.47% |
| 2026-05-22 | 45.46 | 46.32 | 44.58 | 45.68 | +1.22% | 5.64 | 0.75% |
| 2026-05-21 | 45.47 | 46.55 | 45.06 | 45.13 | +0.09% | 4.44 | 0.59% |
| 2026-05-20 | 45.58 | 47.17 | 45.06 | 45.09 | -1.55% | 4.39 | 0.58% |
| 2026-05-19 | 46.15 | 47.03 | 45.40 | 45.80 | -1.23% | 4.24 | 0.56% |
| 2026-05-18 | 47.50 | 47.74 | 46.08 | 46.37 | -2.58% | 4.54 | 0.59% |
| 2026-05-15 | 47.17 | 48.25 | 46.22 | 47.60 | -0.04% | 6.00 | 0.77% |
| 2026-05-14 | 46.50 | 48.44 | 46.50 | 47.62 | +4.38% | 12.47 | 1.59% |
| 2026-05-13 | 46.03 | 46.05 | 44.90 | 45.62 | -0.63% | 7.11 | 0.96% |
| 2026-05-12 | 46.30 | 46.30 | 45.25 | 45.91 | -1.08% | 6.30 | 0.84% |
| 2026-05-11 | 46.82 | 47.38 | 45.85 | 46.41 | -0.19% | 8.20 | 1.07% |
| 2026-05-08 | 47.40 | 47.55 | 46.13 | 46.50 | -1.90% | 5.82 | 0.76% |
| 2026-05-07 | 48.21 | 48.50 | 47.16 | 47.40 | -1.80% | 5.41 | 0.69% |
| 2026-05-06 | 49.49 | 49.52 | 47.81 | 48.27 | -3.42% | 8.23 | 1.04% |
| 2026-04-30 | 49.65 | 51.10 | 49.41 | 49.98 | +0.34% | 5.63 | 0.68% |
| 2026-04-29 | 49.08 | 50.50 | 48.81 | 49.81 | +1.40% | 6.13 | 0.75% |
| 2026-04-28 | 46.78 | 49.34 | 46.69 | 49.12 | +5.57% | 9.69 | 1.22% |
| 2026-04-27 | 46.95 | 47.43 | 46.26 | 46.53 | -1.27% | 3.40 | 0.44% |
| 2026-04-24 | 46.71 | 47.35 | 46.50 | 47.13 | +0.62% | 2.00 | 0.26% |
| 2026-04-23 | 46.97 | 47.24 | 46.68 | 46.84 | -0.45% | 2.31 | 0.30% |