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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 66.08 | 66.78 | 63.46 | 64.19 | -3.01% | 7.20 | 0.67% |
| 2025-09-16 | 66.85 | 68.26 | 64.61 | 66.19 | -1.41% | 5.75 | 0.52% |
| 2025-09-15 | 64.35 | 67.78 | 64.32 | 67.13 | +3.62% | 5.34 | 0.48% |
| 2025-09-12 | 65.18 | 66.06 | 64.40 | 64.79 | -1.14% | 4.71 | 0.43% |
| 2025-09-11 | 64.17 | 65.95 | 64.17 | 65.54 | +2.30% | 4.77 | 0.44% |
| 2025-09-10 | 63.85 | 64.77 | 63.19 | 64.06 | +0.06% | 3.10 | 0.29% |
| 2025-09-09 | 62.63 | 65.44 | 62.47 | 64.02 | +2.44% | 9.14 | 0.85% |
| 2025-09-08 | 61.06 | 62.80 | 60.68 | 62.50 | +2.57% | 4.29 | 0.42% |
| 2025-09-05 | 60.25 | 61.02 | 60.01 | 60.93 | +1.23% | 2.53 | 0.25% |
| 2025-09-04 | 59.83 | 60.61 | 59.08 | 60.20 | +0.65% | 4.32 | 0.43% |
| 2025-09-03 | 61.08 | 61.33 | 59.62 | 59.81 | -2.07% | 2.67 | 0.27% |
| 2025-09-02 | 60.61 | 61.69 | 60.54 | 61.07 | +0.82% | 3.43 | 0.34% |
| 2025-09-01 | 61.69 | 61.95 | 60.21 | 60.58 | -1.19% | 3.80 | 0.37% |
| 2025-08-29 | 59.88 | 62.17 | 59.88 | 61.30 | +2.47% | 4.55 | 0.44% |
| 2025-08-28 | 60.70 | 61.00 | 58.86 | 59.83 | -1.61% | 5.56 | 0.56% |
| 2025-08-27 | 61.80 | 62.45 | 60.70 | 60.80 | -2.13% | 3.38 | 0.33% |
| 2025-08-26 | 61.72 | 63.08 | 61.48 | 62.13 | +0.23% | 4.21 | 0.41% |
| 2025-08-25 | 60.91 | 62.43 | 59.90 | 61.99 | +1.77% | 7.15 | 0.70% |
| 2025-08-22 | 60.79 | 61.35 | 60.11 | 60.91 | +1.48% | 5.14 | 0.51% |
| 2025-08-21 | 59.82 | 60.47 | 59.12 | 60.03 | +0.87% | 3.67 | 0.37% |