豪美新材 sz.002988
32.73
-1.36%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.78 | 48.30 | 47.00 | 47.29 | -1.42% | 1.46 | 1.21% |
| 2025-08-19 | 49.60 | 49.60 | 46.43 | 47.97 | -4.25% | 3.86 | 3.15% |
| 2025-08-18 | 52.00 | 52.88 | 48.13 | 50.10 | -0.04% | 4.90 | 3.83% |
| 2025-08-15 | 47.09 | 50.90 | 46.12 | 50.12 | +8.32% | 5.72 | 4.53% |
| 2025-08-14 | 45.69 | 47.80 | 44.80 | 46.27 | +2.25% | 3.08 | 2.61% |
| 2025-08-13 | 44.50 | 46.29 | 44.21 | 45.25 | +1.69% | 2.29 | 1.97% |
| 2025-08-12 | 45.01 | 45.16 | 44.34 | 44.50 | -1.46% | 1.15 | 1.01% |
| 2025-08-11 | 44.42 | 45.98 | 43.60 | 45.16 | +1.67% | 2.54 | 2.23% |
| 2025-08-08 | 44.93 | 45.20 | 44.36 | 44.42 | -1.29% | 1.26 | 1.10% |
| 2025-08-07 | 45.96 | 45.96 | 44.88 | 45.00 | -1.60% | 1.60 | 1.39% |
| 2025-08-06 | 44.36 | 46.25 | 44.01 | 45.73 | +3.09% | 2.85 | 2.48% |
| 2025-08-05 | 44.62 | 45.11 | 43.90 | 44.36 | -0.52% | 1.53 | 1.35% |
| 2025-08-04 | 43.81 | 45.21 | 43.81 | 44.59 | +1.16% | 1.54 | 1.36% |
| 2025-08-01 | 45.05 | 45.20 | 44.03 | 44.08 | -1.91% | 1.07 | 0.94% |
| 2025-07-31 | 44.50 | 45.98 | 44.50 | 44.94 | +0.22% | 1.52 | 1.32% |
| 2025-07-30 | 46.34 | 46.52 | 44.00 | 44.84 | -3.61% | 2.54 | 2.20% |
| 2025-07-29 | 47.55 | 47.64 | 45.22 | 46.52 | -2.23% | 3.22 | 2.74% |
| 2025-07-28 | 47.80 | 47.99 | 47.15 | 47.58 | +0.08% | 1.08 | 0.89% |
| 2025-07-25 | 47.02 | 48.20 | 47.02 | 47.54 | +1.13% | 1.35 | 1.11% |
| 2025-07-24 | 47.66 | 48.00 | 46.69 | 47.01 | -1.24% | 1.74 | 1.45% |