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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 58.31 | 58.99 | 58.03 | 58.42 | +0.69% | 2.80 | 0.28% |
| 2025-06-24 | 57.66 | 58.67 | 57.37 | 58.02 | +0.53% | 3.71 | 0.38% |
| 2025-06-23 | 58.31 | 58.89 | 56.69 | 57.72 | -1.22% | 4.70 | 0.48% |
| 2025-06-20 | 57.33 | 59.03 | 57.22 | 58.43 | +1.72% | 5.30 | 0.53% |
| 2025-06-19 | 57.13 | 58.60 | 56.77 | 57.44 | +0.62% | 5.62 | 0.57% |
| 2025-06-18 | 57.21 | 57.77 | 56.40 | 57.09 | +0.69% | 5.27 | 0.54% |
| 2025-06-17 | 58.23 | 58.49 | 56.53 | 56.70 | -2.52% | 6.00 | 0.62% |
| 2025-06-16 | 58.50 | 58.94 | 57.89 | 58.17 | -0.90% | 5.11 | 0.52% |
| 2025-06-13 | 59.15 | 59.57 | 58.43 | 58.69 | -0.83% | 7.39 | 0.74% |
| 2025-06-12 | 60.22 | 60.33 | 59.18 | 59.18 | -2.26% | 5.09 | 0.50% |
| 2025-06-11 | 60.46 | 60.75 | 58.85 | 60.55 | +0.08% | 7.50 | 0.74% |
| 2025-06-10 | 60.11 | 60.92 | 59.97 | 60.50 | +0.65% | 3.00 | 0.29% |
| 2025-06-09 | 59.63 | 60.74 | 59.39 | 60.11 | -0.50% | 4.55 | 0.45% |
| 2025-06-06 | 60.53 | 61.97 | 59.57 | 60.42 | -0.82% | 6.22 | 0.60% |
| 2025-06-05 | 62.21 | 62.50 | 60.21 | 60.91 | -2.08% | 6.36 | 0.61% |
| 2025-06-04 | 61.04 | 62.88 | 60.51 | 62.21 | +1.58% | 7.36 | 0.70% |
| 2025-06-03 | 59.43 | 61.51 | 59.09 | 61.24 | +3.28% | 8.19 | 0.79% |
| 2025-05-30 | 58.53 | 60.78 | 58.39 | 59.29 | +1.29% | 7.99 | 0.78% |
| 2025-05-29 | 58.87 | 59.18 | 58.11 | 58.54 | -0.27% | 5.40 | 0.54% |
| 2025-05-28 | 58.74 | 59.67 | 58.19 | 58.69 | -1.06% | 4.41 | 0.44% |