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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.11 | 44.94 | 43.50 | 43.53 | -1.31% | 1.99 | 1.78% |
| 2025-09-16 | 44.00 | 44.70 | 42.06 | 44.11 | +1.22% | 2.43 | 2.17% |
| 2025-09-15 | 46.30 | 46.35 | 43.50 | 43.58 | -5.55% | 2.92 | 2.60% |
| 2025-09-12 | 47.20 | 47.26 | 45.90 | 46.14 | -1.79% | 2.20 | 1.86% |
| 2025-09-11 | 44.67 | 47.35 | 44.04 | 46.98 | +4.73% | 4.22 | 3.59% |
| 2025-09-10 | 45.60 | 46.00 | 44.55 | 44.86 | -0.33% | 1.87 | 1.62% |
| 2025-09-09 | 45.29 | 45.93 | 44.15 | 45.01 | +0.38% | 1.96 | 1.71% |
| 2025-09-08 | 43.21 | 45.64 | 43.21 | 44.84 | +4.28% | 2.50 | 2.21% |
| 2025-09-05 | 42.64 | 43.50 | 42.64 | 43.00 | +0.68% | 1.52 | 1.38% |
| 2025-09-04 | 42.95 | 43.86 | 42.46 | 42.71 | -0.58% | 1.83 | 1.67% |
| 2025-09-03 | 43.80 | 43.84 | 42.58 | 42.96 | -0.14% | 1.71 | 1.55% |
| 2025-09-02 | 44.10 | 45.95 | 42.87 | 43.02 | -2.67% | 2.62 | 2.33% |
| 2025-09-01 | 44.44 | 45.44 | 44.01 | 44.20 | -0.02% | 1.57 | 1.39% |
| 2025-08-29 | 44.00 | 45.50 | 43.50 | 44.21 | +0.45% | 2.61 | 2.30% |
| 2025-08-28 | 43.87 | 44.17 | 41.30 | 44.01 | +0.57% | 3.15 | 2.90% |
| 2025-08-27 | 44.41 | 44.41 | 43.41 | 43.76 | -2.08% | 1.70 | 1.52% |
| 2025-08-26 | 45.48 | 46.46 | 43.89 | 44.69 | -0.42% | 2.30 | 2.01% |
| 2025-08-25 | 45.35 | 46.26 | 44.61 | 44.88 | -0.99% | 2.26 | 1.96% |
| 2025-08-22 | 44.99 | 45.80 | 44.92 | 45.33 | +0.78% | 1.58 | 1.36% |
| 2025-08-21 | 47.58 | 47.58 | 44.70 | 44.98 | -4.88% | 2.49 | 2.13% |