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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.41 | 53.88 | 52.61 | 53.19 | -0.17% | 3.36 | 0.38% |
| 2026-02-13 | 53.90 | 54.40 | 53.03 | 53.28 | -1.24% | 3.92 | 0.44% |
| 2026-02-12 | 54.40 | 54.68 | 53.86 | 53.95 | -0.99% | 2.30 | 0.26% |
| 2026-02-11 | 53.88 | 54.70 | 53.40 | 54.49 | +0.96% | 3.30 | 0.37% |
| 2026-02-10 | 53.80 | 54.33 | 53.31 | 53.97 | +0.32% | 2.85 | 0.32% |
| 2026-02-09 | 53.50 | 54.50 | 53.06 | 53.80 | +0.75% | 5.82 | 0.65% |
| 2026-02-06 | 54.39 | 54.75 | 53.40 | 53.40 | -1.93% | 4.29 | 0.48% |
| 2026-02-05 | 53.66 | 55.05 | 53.43 | 54.45 | +1.45% | 7.57 | 0.83% |
| 2026-02-04 | 51.65 | 53.98 | 51.30 | 53.67 | +4.15% | 7.96 | 0.90% |
| 2026-02-03 | 51.15 | 51.60 | 50.38 | 51.53 | +0.62% | 3.45 | 0.41% |
| 2026-02-02 | 51.55 | 52.95 | 51.10 | 51.21 | -0.58% | 4.65 | 0.54% |
| 2026-01-30 | 51.64 | 52.88 | 51.40 | 51.51 | -0.75% | 5.18 | 0.60% |
| 2026-01-29 | 50.21 | 51.90 | 50.00 | 51.90 | +3.37% | 7.27 | 0.85% |
| 2026-01-28 | 50.52 | 50.86 | 49.20 | 50.21 | -0.77% | 8.49 | 1.02% |
| 2026-01-27 | 51.86 | 52.25 | 50.60 | 50.60 | -2.54% | 4.55 | 0.54% |
| 2026-01-26 | 51.28 | 52.19 | 50.48 | 51.92 | +1.74% | 6.57 | 0.77% |
| 2026-01-23 | 51.47 | 51.78 | 50.99 | 51.03 | -0.80% | 6.03 | 0.71% |
| 2026-01-22 | 51.73 | 52.80 | 51.38 | 51.44 | -0.58% | 5.26 | 0.61% |
| 2026-01-21 | 52.35 | 52.42 | 51.63 | 51.74 | -1.17% | 5.84 | 0.68% |
| 2026-01-20 | 53.00 | 53.59 | 52.23 | 52.35 | -1.36% | 4.64 | 0.53% |