海象新材 sz.003011
23.52
-8.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.65 | 26.09 | 23.31 | 23.52 | -8.09% | 1.68 | 8.95% |
| 2026-05-22 | 24.65 | 26.50 | 23.00 | 25.59 | +4.83% | 2.36 | 12.35% |
| 2026-05-21 | 25.99 | 26.68 | 24.26 | 24.41 | -3.59% | 2.95 | 14.99% |
| 2026-05-20 | 23.20 | 25.52 | 22.89 | 25.32 | +9.14% | 2.67 | 14.18% |
| 2026-05-19 | 23.31 | 23.90 | 22.88 | 23.20 | -0.39% | 0.67 | 3.71% |
| 2026-05-18 | 23.00 | 23.33 | 22.67 | 23.29 | +0.09% | 0.59 | 3.31% |
| 2026-05-15 | 23.26 | 23.45 | 22.75 | 23.27 | +0.04% | 0.66 | 3.72% |
| 2026-05-14 | 23.65 | 23.65 | 23.12 | 23.26 | -1.65% | 0.49 | 2.73% |
| 2026-05-13 | 23.64 | 23.67 | 23.27 | 23.65 | +0.04% | 0.62 | 3.45% |
| 2026-05-12 | 23.92 | 24.22 | 23.56 | 23.64 | -1.21% | 0.65 | 3.57% |
| 2026-05-11 | 24.26 | 24.28 | 23.50 | 23.93 | -0.50% | 0.78 | 4.28% |
| 2026-05-08 | 23.77 | 24.17 | 23.53 | 24.05 | +1.22% | 0.67 | 3.63% |
| 2026-05-07 | 23.86 | 24.10 | 23.62 | 23.76 | -0.42% | 0.76 | 4.15% |
| 2026-05-06 | 24.07 | 24.25 | 23.50 | 23.86 | +0.25% | 0.94 | 5.16% |
| 2026-04-30 | 23.53 | 24.06 | 23.47 | 23.80 | +1.41% | 0.85 | 4.66% |
| 2026-04-29 | 22.69 | 23.71 | 22.26 | 23.47 | +0.82% | 1.13 | 6.32% |
| 2026-04-28 | 23.45 | 23.50 | 23.01 | 23.28 | -0.98% | 0.79 | 4.42% |
| 2026-04-27 | 23.59 | 23.75 | 22.77 | 23.51 | -0.51% | 0.61 | 3.35% |
| 2026-04-24 | 23.19 | 23.84 | 22.82 | 23.63 | +1.90% | 0.65 | 3.59% |
| 2026-04-23 | 23.78 | 23.82 | 23.03 | 23.19 | -2.64% | 0.59 | 3.24% |