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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.64 | 59.22 | 57.78 | 58.55 | +0.02% | 2.12 | 0.22% |
| 2025-11-19 | 57.71 | 58.88 | 57.58 | 58.54 | +1.46% | 2.02 | 0.21% |
| 2025-11-18 | 58.01 | 58.89 | 57.57 | 57.70 | -1.15% | 1.82 | 0.19% |
| 2025-11-17 | 59.00 | 59.10 | 57.86 | 58.37 | -0.65% | 1.79 | 0.18% |
| 2025-11-14 | 58.75 | 59.35 | 58.25 | 58.75 | -0.12% | 1.86 | 0.19% |
| 2025-11-13 | 59.11 | 59.44 | 58.19 | 58.82 | -0.84% | 2.68 | 0.27% |
| 2025-11-12 | 59.45 | 60.16 | 58.77 | 59.32 | -0.13% | 3.00 | 0.30% |
| 2025-11-11 | 60.66 | 60.66 | 58.90 | 59.40 | -0.83% | 3.04 | 0.31% |
| 2025-11-10 | 57.79 | 60.20 | 57.51 | 59.90 | +3.63% | 5.08 | 0.52% |
| 2025-11-07 | 58.80 | 59.25 | 57.71 | 57.80 | -1.90% | 2.66 | 0.27% |
| 2025-11-06 | 57.87 | 59.45 | 57.87 | 58.92 | +1.99% | 5.06 | 0.52% |
| 2025-11-05 | 57.48 | 58.70 | 57.01 | 57.77 | +0.23% | 2.97 | 0.31% |
| 2025-11-04 | 58.49 | 58.80 | 57.48 | 57.64 | -1.50% | 2.26 | 0.23% |
| 2025-11-03 | 58.00 | 58.96 | 57.50 | 58.52 | +0.22% | 4.07 | 0.42% |
| 2025-10-31 | 57.99 | 59.13 | 57.33 | 58.39 | +0.62% | 3.99 | 0.41% |
| 2025-10-30 | 57.49 | 58.90 | 56.60 | 58.03 | +1.13% | 6.01 | 0.62% |
| 2025-10-29 | 57.02 | 58.10 | 57.02 | 57.38 | +1.22% | 4.90 | 0.51% |
| 2025-10-28 | 58.02 | 58.02 | 56.24 | 56.69 | -2.56% | 6.04 | 0.64% |
| 2025-10-27 | 57.60 | 58.97 | 57.25 | 58.18 | +0.97% | 4.58 | 0.47% |
| 2025-10-24 | 57.83 | 58.08 | 56.78 | 57.62 | -0.03% | 3.51 | 0.37% |