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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.81 | 40.29 | 38.92 | 39.11 | -1.76% | 0.88 | 0.89% |
| 2025-11-19 | 41.50 | 41.74 | 39.23 | 39.81 | -3.49% | 1.77 | 1.78% |
| 2025-11-18 | 41.68 | 42.79 | 41.03 | 41.25 | -1.36% | 2.05 | 1.98% |
| 2025-11-17 | 38.91 | 42.51 | 38.88 | 41.82 | +7.37% | 3.02 | 2.91% |
| 2025-11-14 | 39.44 | 40.03 | 38.91 | 38.95 | -2.21% | 0.96 | 0.97% |
| 2025-11-13 | 39.59 | 40.24 | 39.05 | 39.83 | +1.37% | 0.92 | 0.93% |
| 2025-11-12 | 40.40 | 40.44 | 39.18 | 39.29 | -2.80% | 0.96 | 0.97% |
| 2025-11-11 | 41.37 | 41.37 | 40.20 | 40.42 | -1.65% | 1.00 | 0.98% |
| 2025-11-10 | 41.50 | 41.70 | 40.65 | 41.10 | -0.89% | 1.94 | 1.90% |
| 2025-11-07 | 41.50 | 42.60 | 40.81 | 41.47 | +0.12% | 3.45 | 3.30% |
| 2025-11-06 | 37.57 | 41.42 | 37.56 | 41.42 | +10.01% | 3.89 | 3.87% |
| 2025-11-05 | 38.20 | 38.20 | 37.21 | 37.65 | -1.34% | 0.82 | 0.87% |
| 2025-11-04 | 39.33 | 39.33 | 38.03 | 38.16 | -2.50% | 0.88 | 0.92% |
| 2025-11-03 | 39.37 | 39.49 | 38.50 | 39.14 | -0.03% | 1.17 | 1.20% |
| 2025-10-31 | 38.95 | 39.38 | 38.60 | 39.15 | +1.14% | 0.82 | 0.84% |
| 2025-10-30 | 40.31 | 40.31 | 38.65 | 38.71 | -4.02% | 1.96 | 2.00% |
| 2025-10-29 | 40.47 | 41.92 | 40.12 | 40.33 | -0.32% | 1.39 | 1.36% |
| 2025-10-28 | 40.39 | 41.30 | 40.04 | 40.46 | +0.12% | 1.18 | 1.16% |
| 2025-10-27 | 40.94 | 40.94 | 39.88 | 40.41 | +0.35% | 1.17 | 1.16% |
| 2025-10-24 | 40.34 | 40.98 | 39.84 | 40.27 | -0.02% | 1.16 | 1.15% |