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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.65 | 48.15 | 47.08 | 47.60 | -1.20% | 1.93 | 1.60% |
| 2025-07-22 | 48.41 | 49.07 | 47.46 | 48.18 | -1.45% | 2.62 | 2.14% |
| 2025-07-21 | 47.90 | 49.00 | 46.80 | 48.89 | +2.43% | 2.66 | 2.18% |
| 2025-07-18 | 48.70 | 48.70 | 47.10 | 47.73 | -2.01% | 2.48 | 2.04% |
| 2025-07-17 | 46.02 | 48.85 | 45.69 | 48.71 | +4.98% | 3.87 | 3.20% |
| 2025-07-16 | 46.24 | 46.90 | 45.50 | 46.40 | +1.29% | 3.79 | 3.22% |
| 2025-07-15 | 43.50 | 46.28 | 43.00 | 45.81 | +6.81% | 3.50 | 3.05% |
| 2025-07-14 | 42.04 | 43.12 | 41.53 | 42.89 | +2.02% | 1.12 | 1.04% |
| 2025-07-11 | 41.70 | 42.70 | 41.63 | 42.04 | +0.74% | 1.23 | 1.14% |
| 2025-07-10 | 43.02 | 44.20 | 41.69 | 41.73 | -2.95% | 2.03 | 1.87% |
| 2025-07-09 | 42.50 | 43.98 | 41.81 | 43.00 | +1.65% | 2.03 | 1.84% |
| 2025-07-08 | 41.05 | 42.56 | 40.71 | 42.30 | +3.05% | 2.33 | 2.17% |
| 2025-07-07 | 40.51 | 41.90 | 40.08 | 41.05 | +1.79% | 1.65 | 1.58% |
| 2025-07-04 | 40.85 | 41.41 | 40.22 | 40.33 | -0.96% | 1.14 | 1.10% |
| 2025-07-03 | 40.43 | 41.19 | 39.59 | 40.72 | +1.04% | 1.84 | 1.79% |
| 2025-07-02 | 41.80 | 41.84 | 40.22 | 40.30 | -1.95% | 2.17 | 2.08% |
| 2025-07-01 | 38.00 | 41.63 | 37.54 | 41.10 | +8.16% | 3.18 | 3.16% |
| 2025-06-30 | 37.18 | 38.11 | 36.95 | 38.00 | +2.21% | 1.50 | 1.57% |
| 2025-06-27 | 37.37 | 38.00 | 36.90 | 37.18 | +0.32% | 1.15 | 1.22% |
| 2025-06-26 | 37.68 | 38.02 | 36.96 | 37.06 | -1.65% | 1.13 | 1.20% |