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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.20 | 19.21 | 18.83 | 18.90 | -0.83% | 0.39 | 2.58% |
| 2025-07-22 | 19.05 | 19.25 | 18.96 | 19.06 | -0.26% | 0.41 | 2.72% |
| 2025-07-21 | 18.71 | 19.15 | 18.63 | 19.11 | +2.97% | 0.53 | 3.50% |
| 2025-07-18 | 18.71 | 18.75 | 18.40 | 18.56 | 0.00% | 0.36 | 2.42% |
| 2025-07-17 | 18.80 | 18.93 | 18.52 | 18.56 | -1.26% | 0.42 | 2.80% |
| 2025-07-16 | 18.43 | 18.85 | 18.43 | 18.79 | +2.09% | 0.67 | 4.54% |
| 2025-07-15 | 19.54 | 19.59 | 18.21 | 18.41 | -4.01% | 1.18 | 8.00% |
| 2025-07-14 | 18.67 | 19.26 | 18.58 | 19.18 | +2.74% | 0.58 | 3.87% |
| 2025-07-11 | 18.97 | 19.06 | 18.44 | 18.67 | -1.61% | 0.49 | 3.34% |
| 2025-07-10 | 18.77 | 19.01 | 18.58 | 18.97 | +1.21% | 0.39 | 2.60% |
| 2025-07-09 | 18.74 | 18.92 | 18.65 | 18.74 | +0.53% | 0.38 | 2.56% |
| 2025-07-08 | 18.58 | 18.68 | 18.39 | 18.65 | +0.69% | 0.37 | 2.52% |
| 2025-07-07 | 18.38 | 18.63 | 18.03 | 18.52 | +0.11% | 0.53 | 3.66% |
| 2025-07-04 | 18.85 | 18.93 | 18.45 | 18.50 | -1.37% | 0.39 | 2.63% |
| 2025-07-03 | 18.81 | 19.09 | 18.62 | 18.75 | -0.31% | 0.40 | 2.71% |
| 2025-07-02 | 18.44 | 18.86 | 18.32 | 18.81 | +2.63% | 0.59 | 3.96% |
| 2025-07-01 | 18.09 | 18.41 | 18.02 | 18.33 | +1.31% | 0.42 | 2.93% |
| 2025-06-30 | 18.02 | 18.17 | 17.85 | 18.09 | +1.60% | 0.42 | 2.94% |
| 2025-06-27 | 17.64 | 17.89 | 17.44 | 17.81 | +1.12% | 0.35 | 2.50% |
| 2025-06-26 | 17.50 | 17.73 | 17.45 | 17.61 | +0.51% | 0.29 | 2.09% |