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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.97 | 21.14 | 20.79 | 21.12 | +0.70% | 0.41 | 2.46% |
| 2025-08-19 | 20.60 | 21.06 | 20.51 | 20.97 | +1.82% | 0.64 | 3.84% |
| 2025-08-18 | 20.88 | 20.96 | 20.50 | 20.60 | -0.19% | 0.63 | 3.87% |
| 2025-08-15 | 20.56 | 20.91 | 20.50 | 20.64 | +0.67% | 0.53 | 3.25% |
| 2025-08-14 | 21.09 | 21.23 | 20.41 | 20.50 | -2.80% | 0.58 | 3.51% |
| 2025-08-13 | 21.57 | 21.69 | 21.04 | 21.09 | -2.24% | 0.61 | 3.60% |
| 2025-08-12 | 21.66 | 21.79 | 21.40 | 21.57 | +0.18% | 0.48 | 2.82% |
| 2025-08-11 | 21.47 | 21.70 | 21.32 | 21.53 | +0.51% | 0.59 | 3.44% |
| 2025-08-08 | 21.37 | 21.63 | 21.08 | 21.42 | +0.32% | 0.68 | 4.02% |
| 2025-08-07 | 21.47 | 21.76 | 21.28 | 21.35 | -0.41% | 0.70 | 4.11% |
| 2025-08-06 | 21.68 | 21.96 | 21.43 | 21.44 | +0.09% | 0.85 | 4.97% |
| 2025-08-05 | 21.15 | 21.64 | 20.94 | 21.42 | +1.35% | 1.00 | 5.93% |
| 2025-08-04 | 20.80 | 21.59 | 20.39 | 21.14 | +0.19% | 1.23 | 7.39% |
| 2025-08-01 | 20.14 | 21.28 | 20.05 | 21.10 | +4.74% | 1.38 | 8.38% |
| 2025-07-31 | 20.26 | 20.60 | 20.00 | 20.14 | -1.11% | 0.86 | 5.37% |
| 2025-07-30 | 20.60 | 20.83 | 19.90 | 20.37 | -1.10% | 1.18 | 7.35% |
| 2025-07-29 | 20.07 | 21.28 | 19.90 | 20.60 | +2.65% | 1.80 | 10.93% |
| 2025-07-28 | 19.60 | 20.13 | 19.41 | 20.06 | +2.36% | 0.74 | 4.74% |
| 2025-07-25 | 19.11 | 19.64 | 19.05 | 19.60 | +2.90% | 0.57 | 3.73% |
| 2025-07-24 | 18.93 | 19.15 | 18.92 | 19.05 | +0.78% | 0.31 | 2.04% |