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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.10 | 53.37 | 52.60 | 53.07 | +0.13% | 5.02 | 0.57% |
| 2026-01-16 | 53.74 | 54.19 | 52.91 | 53.00 | -1.17% | 4.29 | 0.48% |
| 2026-01-15 | 53.04 | 54.40 | 53.04 | 53.63 | +1.15% | 4.54 | 0.51% |
| 2026-01-14 | 52.71 | 53.63 | 52.58 | 53.02 | +0.49% | 4.45 | 0.50% |
| 2026-01-13 | 52.99 | 53.56 | 52.61 | 52.76 | -0.42% | 3.59 | 0.41% |
| 2026-01-12 | 53.41 | 53.68 | 52.52 | 52.98 | -0.99% | 4.21 | 0.48% |
| 2026-01-09 | 52.89 | 53.68 | 52.44 | 53.51 | +0.98% | 5.01 | 0.57% |
| 2026-01-08 | 53.97 | 54.30 | 52.68 | 52.99 | -1.91% | 5.05 | 0.57% |
| 2026-01-07 | 54.99 | 55.00 | 53.69 | 54.02 | -1.60% | 5.59 | 0.62% |
| 2026-01-06 | 54.80 | 55.10 | 54.35 | 54.90 | 0.00% | 4.86 | 0.53% |
| 2026-01-05 | 55.27 | 55.50 | 54.51 | 54.90 | -0.87% | 4.34 | 0.48% |
| 2025-12-31 | 56.30 | 56.94 | 54.94 | 55.38 | -1.63% | 3.38 | 0.37% |
| 2025-12-30 | 54.99 | 56.65 | 54.57 | 56.30 | +2.38% | 5.32 | 0.57% |
| 2025-12-29 | 54.25 | 55.50 | 54.17 | 54.99 | +1.44% | 3.95 | 0.43% |
| 2025-12-26 | 54.57 | 54.79 | 53.91 | 54.21 | -0.81% | 4.24 | 0.47% |
| 2025-12-25 | 52.23 | 55.10 | 52.22 | 54.65 | +4.13% | 6.36 | 0.71% |
| 2025-12-24 | 53.59 | 54.09 | 52.22 | 52.48 | -2.63% | 5.15 | 0.59% |
| 2025-12-23 | 53.48 | 54.10 | 53.45 | 53.90 | +0.84% | 2.60 | 0.29% |
| 2025-12-22 | 53.29 | 53.57 | 52.58 | 53.45 | -0.21% | 2.88 | 0.33% |
| 2025-12-19 | 53.56 | 53.73 | 52.91 | 53.56 | 0.00% | 3.03 | 0.34% |