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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 58.61 | 61.02 | 57.86 | 59.32 | +1.22% | 8.37 | 0.83% |
| 2025-05-26 | 57.52 | 58.88 | 57.37 | 58.61 | +1.39% | 4.58 | 0.46% |
| 2025-05-23 | 58.27 | 58.50 | 57.36 | 57.80 | -1.19% | 3.72 | 0.38% |
| 2025-05-22 | 57.31 | 59.05 | 57.00 | 58.50 | +2.05% | 4.63 | 0.47% |
| 2025-05-21 | 57.01 | 57.62 | 56.74 | 57.32 | +0.45% | 2.65 | 0.27% |
| 2025-05-20 | 55.85 | 57.72 | 55.66 | 57.07 | +2.33% | 7.09 | 0.73% |
| 2025-05-19 | 54.85 | 56.19 | 54.54 | 55.77 | +1.30% | 4.83 | 0.51% |
| 2025-05-16 | 55.98 | 56.27 | 54.54 | 55.06 | -2.00% | 5.08 | 0.54% |
| 2025-05-15 | 56.57 | 56.93 | 55.82 | 56.18 | +0.23% | 4.33 | 0.45% |
| 2025-05-14 | 53.12 | 56.51 | 52.97 | 56.05 | +5.45% | 9.70 | 1.03% |
| 2025-05-13 | 53.24 | 53.43 | 52.65 | 53.16 | -0.17% | 2.97 | 0.33% |
| 2025-05-12 | 53.81 | 54.63 | 52.99 | 53.25 | -1.73% | 4.61 | 0.51% |
| 2025-05-09 | 52.54 | 54.37 | 52.39 | 54.18 | +3.09% | 5.30 | 0.58% |
| 2025-05-08 | 52.30 | 52.91 | 52.05 | 52.56 | +0.06% | 3.48 | 0.39% |
| 2025-05-07 | 53.21 | 53.31 | 52.18 | 52.53 | -1.25% | 4.00 | 0.45% |
| 2025-05-06 | 54.27 | 54.38 | 52.44 | 53.20 | -1.98% | 6.76 | 0.75% |