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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 59.57 | 60.37 | 58.81 | 59.51 | -0.30% | 4.21 | 0.42% |
| 2025-08-19 | 58.42 | 60.11 | 57.83 | 59.69 | +1.91% | 5.14 | 0.52% |
| 2025-08-18 | 58.31 | 58.76 | 57.62 | 58.57 | +0.39% | 4.96 | 0.51% |
| 2025-08-15 | 57.81 | 59.14 | 57.69 | 58.34 | +1.18% | 5.23 | 0.54% |
| 2025-08-14 | 57.61 | 58.50 | 57.02 | 57.66 | +0.36% | 5.94 | 0.61% |
| 2025-08-13 | 57.67 | 57.86 | 56.53 | 57.46 | -0.24% | 5.26 | 0.55% |
| 2025-08-12 | 57.35 | 58.18 | 57.07 | 57.59 | +0.40% | 2.70 | 0.28% |
| 2025-08-11 | 57.40 | 57.70 | 56.77 | 57.37 | 0.00% | 4.19 | 0.44% |
| 2025-08-08 | 57.76 | 58.17 | 57.12 | 57.37 | -0.09% | 2.70 | 0.28% |
| 2025-08-07 | 58.20 | 58.20 | 57.10 | 57.42 | -1.32% | 3.01 | 0.31% |
| 2025-08-06 | 57.80 | 58.79 | 57.52 | 58.18 | +0.78% | 3.41 | 0.35% |
| 2025-08-05 | 56.72 | 57.96 | 56.24 | 57.73 | +1.69% | 5.74 | 0.60% |
| 2025-08-04 | 57.03 | 58.10 | 56.08 | 56.78 | +0.44% | 5.49 | 0.58% |
| 2025-08-01 | 56.24 | 56.82 | 55.92 | 56.53 | +0.51% | 4.06 | 0.43% |
| 2025-07-31 | 56.73 | 57.71 | 55.99 | 56.24 | -0.84% | 8.24 | 0.87% |
| 2025-07-30 | 54.57 | 57.46 | 54.34 | 56.72 | +3.76% | 10.38 | 1.10% |
| 2025-07-29 | 55.01 | 55.58 | 53.68 | 54.66 | -0.63% | 9.37 | 1.03% |
| 2025-07-28 | 55.14 | 55.59 | 54.65 | 55.01 | -0.83% | 5.35 | 0.58% |
| 2025-07-25 | 55.03 | 55.95 | 54.88 | 55.47 | +0.54% | 5.53 | 0.60% |
| 2025-07-24 | 57.03 | 57.14 | 54.82 | 55.17 | -3.25% | 7.71 | 0.83% |