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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 57.17 | 58.05 | 56.91 | 57.64 | +0.75% | 3.07 | 0.32% |
| 2025-10-22 | 59.66 | 59.66 | 56.80 | 57.21 | -3.07% | 4.83 | 0.50% |
| 2025-10-21 | 57.45 | 59.15 | 57.11 | 59.02 | +2.80% | 6.74 | 0.69% |
| 2025-10-20 | 60.34 | 60.45 | 57.25 | 57.41 | -6.02% | 11.74 | 1.21% |
| 2025-10-17 | 60.40 | 61.35 | 59.39 | 61.09 | +0.63% | 3.39 | 0.34% |
| 2025-10-16 | 61.87 | 62.35 | 60.51 | 60.71 | -1.89% | 3.94 | 0.39% |
| 2025-10-15 | 61.18 | 61.93 | 60.75 | 61.88 | +0.86% | 3.71 | 0.36% |
| 2025-10-14 | 61.70 | 62.36 | 60.92 | 61.35 | -0.57% | 4.19 | 0.41% |
| 2025-10-13 | 62.18 | 63.00 | 61.22 | 61.70 | -1.91% | 4.67 | 0.45% |
| 2025-10-10 | 62.90 | 64.17 | 62.50 | 62.90 | -0.16% | 4.22 | 0.40% |
| 2025-10-09 | 63.66 | 63.94 | 61.06 | 63.00 | -1.21% | 6.26 | 0.61% |
| 2025-09-30 | 63.32 | 64.24 | 62.61 | 63.77 | +0.50% | 2.55 | 0.24% |
| 2025-09-29 | 63.39 | 63.90 | 62.44 | 63.45 | +0.08% | 4.52 | 0.43% |
| 2025-09-26 | 62.08 | 64.07 | 61.56 | 63.40 | +2.26% | 5.55 | 0.53% |
| 2025-09-25 | 62.10 | 62.87 | 61.39 | 62.00 | -0.29% | 4.11 | 0.40% |
| 2025-09-24 | 63.09 | 63.09 | 61.80 | 62.18 | -1.66% | 5.61 | 0.54% |
| 2025-09-23 | 62.34 | 64.00 | 62.01 | 63.23 | +1.34% | 4.35 | 0.41% |
| 2025-09-22 | 63.30 | 63.61 | 61.62 | 62.39 | -1.28% | 5.04 | 0.49% |
| 2025-09-19 | 62.84 | 63.65 | 62.50 | 63.20 | +0.49% | 2.52 | 0.24% |
| 2025-09-18 | 64.19 | 64.59 | 62.42 | 62.89 | -2.03% | 4.32 | 0.41% |