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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.19 | 34.58 | 33.18 | 33.24 | -3.48% | 1.63 | 1.94% |
| 2026-04-21 | 34.01 | 34.77 | 33.77 | 34.44 | +0.44% | 1.39 | 1.62% |
| 2026-04-20 | 34.15 | 34.45 | 33.74 | 34.29 | +0.56% | 1.62 | 1.91% |
| 2026-04-17 | 34.13 | 34.58 | 33.45 | 34.10 | -0.67% | 1.78 | 2.10% |
| 2026-04-16 | 34.24 | 34.80 | 33.70 | 34.33 | -0.15% | 1.65 | 1.93% |
| 2026-04-15 | 35.01 | 35.01 | 33.92 | 34.38 | -2.77% | 2.18 | 2.54% |
| 2026-04-14 | 36.70 | 37.40 | 35.00 | 35.36 | -7.07% | 4.21 | 4.72% |
| 2026-04-13 | 35.03 | 38.65 | 33.83 | 38.05 | +7.55% | 6.98 | 7.78% |
| 2026-04-10 | 32.44 | 35.38 | 31.80 | 35.38 | +10.01% | 3.44 | 3.99% |
| 2026-04-09 | 31.80 | 33.97 | 31.00 | 32.16 | +1.29% | 2.11 | 2.58% |
| 2026-04-08 | 30.96 | 31.86 | 30.70 | 31.75 | +4.03% | 1.09 | 1.38% |
| 2026-04-07 | 29.41 | 30.59 | 29.08 | 30.52 | +2.90% | 0.74 | 0.99% |
| 2026-04-03 | 29.92 | 30.21 | 29.31 | 29.66 | -1.76% | 0.34 | 0.46% |
| 2026-04-02 | 30.49 | 30.65 | 29.68 | 30.19 | -1.60% | 0.83 | 1.11% |
| 2026-04-01 | 30.50 | 31.16 | 30.27 | 30.68 | +2.06% | 0.83 | 1.08% |
| 2026-03-31 | 30.00 | 31.15 | 29.90 | 30.06 | -0.86% | 0.75 | 0.99% |
| 2026-03-30 | 29.23 | 30.80 | 29.23 | 30.32 | +4.30% | 1.37 | 1.83% |
| 2026-03-27 | 28.40 | 29.50 | 28.00 | 29.07 | +1.25% | 0.69 | 0.96% |
| 2026-03-26 | 29.42 | 29.79 | 28.53 | 28.71 | -2.25% | 0.46 | 0.63% |
| 2026-03-25 | 29.36 | 29.62 | 29.01 | 29.37 | +0.79% | 0.59 | 0.81% |