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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 52.43 | 52.85 | 51.40 | 52.02 | +0.12% | 3.65 | 0.42% |
| 2026-03-23 | 54.40 | 54.44 | 51.20 | 51.96 | -5.30% | 7.88 | 0.91% |
| 2026-03-20 | 54.88 | 56.10 | 54.62 | 54.87 | -0.13% | 3.70 | 0.40% |
| 2026-03-19 | 55.32 | 55.50 | 54.41 | 54.94 | -1.03% | 4.00 | 0.44% |
| 2026-03-18 | 56.25 | 56.73 | 55.00 | 55.51 | -0.59% | 4.45 | 0.48% |
| 2026-03-17 | 57.74 | 57.86 | 55.81 | 55.84 | -3.29% | 4.78 | 0.51% |
| 2026-03-16 | 56.75 | 58.75 | 56.51 | 57.74 | +2.18% | 7.35 | 0.76% |
| 2026-03-13 | 56.71 | 57.30 | 56.18 | 56.51 | +0.02% | 4.33 | 0.46% |
| 2026-03-12 | 55.08 | 56.76 | 54.06 | 56.50 | +2.65% | 6.26 | 0.67% |
| 2026-03-11 | 54.23 | 55.45 | 53.61 | 55.04 | +1.33% | 3.60 | 0.40% |
| 2026-03-10 | 54.31 | 54.97 | 53.83 | 54.32 | -0.82% | 3.31 | 0.37% |
| 2026-03-09 | 55.70 | 56.30 | 54.38 | 54.77 | -1.32% | 6.19 | 0.67% |
| 2026-03-06 | 52.92 | 55.68 | 52.72 | 55.50 | +4.84% | 5.58 | 0.61% |
| 2026-03-05 | 54.29 | 54.44 | 52.66 | 52.94 | -2.50% | 4.26 | 0.48% |
| 2026-03-04 | 53.91 | 54.50 | 53.26 | 54.30 | +0.46% | 4.46 | 0.50% |
| 2026-03-03 | 53.92 | 55.08 | 53.61 | 54.05 | -0.30% | 5.82 | 0.64% |
| 2026-03-02 | 54.07 | 55.34 | 53.77 | 54.21 | -1.09% | 4.48 | 0.50% |
| 2026-02-27 | 53.49 | 55.38 | 53.40 | 54.81 | +2.30% | 3.10 | 0.34% |
| 2026-02-26 | 54.31 | 54.64 | 53.35 | 53.58 | -1.43% | 3.30 | 0.37% |
| 2026-02-25 | 53.10 | 54.70 | 52.99 | 54.36 | +2.20% | 3.43 | 0.38% |