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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.78 | 54.09 | 53.21 | 53.56 | -0.50% | 1.78 | 0.20% |
| 2025-12-17 | 53.85 | 54.05 | 53.03 | 53.83 | +0.56% | 2.22 | 0.25% |
| 2025-12-16 | 53.70 | 54.20 | 53.12 | 53.53 | -0.50% | 2.02 | 0.23% |
| 2025-12-15 | 53.40 | 54.36 | 53.21 | 53.80 | +1.51% | 3.09 | 0.34% |
| 2025-12-12 | 54.08 | 54.08 | 53.00 | 53.00 | -2.00% | 4.73 | 0.53% |
| 2025-12-11 | 53.33 | 54.35 | 53.18 | 54.08 | +1.41% | 4.00 | 0.45% |
| 2025-12-10 | 52.88 | 53.80 | 52.51 | 53.33 | +0.74% | 4.55 | 0.51% |
| 2025-12-09 | 54.35 | 54.54 | 52.80 | 52.94 | -3.02% | 6.36 | 0.72% |
| 2025-12-08 | 55.59 | 55.61 | 54.31 | 54.59 | -1.89% | 4.43 | 0.49% |
| 2025-12-05 | 55.27 | 56.27 | 55.13 | 55.64 | +0.43% | 2.78 | 0.30% |
| 2025-12-04 | 54.76 | 55.66 | 54.57 | 55.40 | +1.13% | 3.68 | 0.40% |
| 2025-12-03 | 54.23 | 55.27 | 54.23 | 54.78 | +0.48% | 2.94 | 0.32% |
| 2025-12-02 | 55.02 | 55.30 | 54.14 | 54.52 | -1.27% | 7.45 | 0.82% |
| 2025-12-01 | 55.80 | 56.05 | 54.40 | 55.22 | -1.04% | 6.52 | 0.71% |
| 2025-11-28 | 55.70 | 55.80 | 55.03 | 55.80 | +0.18% | 4.01 | 0.43% |
| 2025-11-27 | 56.06 | 56.85 | 55.61 | 55.70 | -0.75% | 3.44 | 0.37% |
| 2025-11-26 | 55.68 | 57.09 | 55.60 | 56.12 | +0.68% | 5.41 | 0.58% |
| 2025-11-25 | 57.84 | 57.99 | 55.07 | 55.74 | -3.41% | 9.25 | 0.99% |
| 2025-11-24 | 59.97 | 60.40 | 57.71 | 57.71 | -2.85% | 4.44 | 0.46% |
| 2025-11-21 | 58.25 | 59.72 | 58.25 | 59.40 | +1.45% | 3.71 | 0.38% |