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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 58.05 | 58.31 | 56.87 | 57.03 | -1.12% | 3.37 | 0.35% |
| 2025-07-22 | 56.41 | 57.97 | 56.04 | 57.67 | +2.10% | 4.42 | 0.46% |
| 2025-07-21 | 55.82 | 57.01 | 55.43 | 56.49 | +0.87% | 3.91 | 0.42% |
| 2025-07-18 | 56.41 | 56.54 | 55.83 | 56.00 | -0.72% | 4.21 | 0.45% |
| 2025-07-17 | 55.73 | 56.84 | 55.73 | 56.41 | +0.87% | 4.06 | 0.43% |
| 2025-07-16 | 55.22 | 56.15 | 55.05 | 55.92 | +1.15% | 3.51 | 0.38% |
| 2025-07-15 | 55.37 | 55.84 | 54.90 | 55.28 | -0.41% | 4.10 | 0.44% |
| 2025-07-14 | 56.14 | 56.14 | 55.03 | 55.51 | -1.22% | 4.25 | 0.46% |
| 2025-07-11 | 55.67 | 56.52 | 55.37 | 56.20 | +0.64% | 6.23 | 0.67% |
| 2025-07-10 | 57.02 | 57.02 | 55.66 | 55.84 | -2.06% | 8.28 | 0.89% |
| 2025-07-09 | 59.09 | 59.16 | 55.48 | 57.02 | -2.82% | 12.93 | 1.37% |
| 2025-07-08 | 58.72 | 59.57 | 58.43 | 58.67 | -0.36% | 3.26 | 0.33% |
| 2025-07-07 | 59.82 | 59.87 | 58.69 | 58.88 | -1.84% | 2.82 | 0.29% |
| 2025-07-04 | 59.52 | 60.07 | 58.53 | 59.99 | +0.48% | 2.86 | 0.29% |
| 2025-07-03 | 59.48 | 60.07 | 59.17 | 59.70 | +0.05% | 1.70 | 0.17% |
| 2025-07-02 | 59.88 | 60.94 | 59.15 | 59.67 | -0.32% | 3.59 | 0.36% |
| 2025-07-01 | 58.37 | 60.58 | 58.17 | 59.86 | +2.49% | 4.38 | 0.44% |
| 2025-06-30 | 57.77 | 58.77 | 57.32 | 58.40 | +0.76% | 3.66 | 0.38% |
| 2025-06-27 | 57.81 | 58.10 | 57.50 | 57.96 | +0.28% | 2.04 | 0.21% |
| 2025-06-26 | 58.53 | 58.58 | 57.32 | 57.80 | -1.05% | 2.70 | 0.27% |