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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.29 | 49.17 | 46.87 | 47.05 | -2.83% | 6.41 | 0.81% |
| 2026-04-21 | 47.86 | 48.63 | 47.72 | 48.42 | +1.19% | 3.62 | 0.45% |
| 2026-04-20 | 48.16 | 48.30 | 47.65 | 47.85 | -0.50% | 2.63 | 0.33% |
| 2026-04-17 | 49.18 | 49.23 | 47.76 | 48.09 | -2.30% | 3.57 | 0.45% |
| 2026-04-16 | 49.38 | 49.78 | 48.96 | 49.22 | -0.69% | 2.88 | 0.35% |
| 2026-04-15 | 48.32 | 49.80 | 48.04 | 49.56 | +2.59% | 5.11 | 0.63% |
| 2026-04-14 | 48.08 | 48.36 | 47.35 | 48.31 | +0.48% | 5.23 | 0.66% |
| 2026-04-13 | 48.28 | 48.88 | 47.24 | 48.08 | -1.27% | 5.31 | 0.67% |
| 2026-04-10 | 50.15 | 50.16 | 48.44 | 48.70 | -2.60% | 8.54 | 1.05% |
| 2026-04-09 | 50.52 | 51.00 | 49.70 | 50.00 | -1.79% | 4.52 | 0.54% |
| 2026-04-08 | 50.50 | 51.98 | 50.50 | 50.91 | +1.29% | 3.99 | 0.47% |
| 2026-04-07 | 52.02 | 52.02 | 49.85 | 50.26 | -3.07% | 4.20 | 0.50% |
| 2026-04-03 | 52.60 | 52.88 | 51.68 | 51.85 | -2.21% | 2.03 | 0.23% |
| 2026-04-02 | 50.66 | 53.68 | 50.58 | 53.02 | +4.39% | 6.41 | 0.73% |
| 2026-04-01 | 50.66 | 51.10 | 50.05 | 50.79 | +1.97% | 2.64 | 0.31% |
| 2026-03-31 | 50.86 | 51.13 | 49.81 | 49.81 | -1.66% | 2.78 | 0.33% |
| 2026-03-30 | 51.66 | 52.29 | 50.51 | 50.65 | -2.71% | 3.48 | 0.41% |
| 2026-03-27 | 51.40 | 52.57 | 51.20 | 52.06 | +0.79% | 3.44 | 0.40% |
| 2026-03-26 | 52.31 | 52.78 | 51.33 | 51.65 | -1.58% | 3.24 | 0.38% |
| 2026-03-25 | 52.20 | 52.80 | 51.55 | 52.48 | +0.88% | 3.27 | 0.38% |