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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.55 | 17.81 | 17.40 | 17.52 | +0.62% | 0.41 | 2.91% |
| 2025-06-24 | 16.83 | 17.43 | 16.72 | 17.41 | +3.94% | 0.41 | 3.00% |
| 2025-06-23 | 16.45 | 16.84 | 16.17 | 16.75 | +0.59% | 0.45 | 3.40% |
| 2025-06-20 | 16.71 | 17.02 | 16.46 | 16.66 | -0.29% | 0.28 | 2.08% |
| 2025-06-19 | 17.43 | 17.43 | 16.63 | 16.71 | -3.58% | 0.39 | 2.94% |
| 2025-06-18 | 17.49 | 17.54 | 17.17 | 17.33 | -1.24% | 0.26 | 1.92% |
| 2025-06-17 | 17.67 | 17.77 | 17.36 | 17.54 | 0.00% | 0.24 | 1.76% |
| 2025-06-16 | 17.47 | 17.82 | 17.27 | 17.54 | +1.54% | 0.39 | 2.77% |
| 2025-06-13 | 17.53 | 17.67 | 17.11 | 17.28 | -2.12% | 0.34 | 2.50% |
| 2025-06-12 | 17.66 | 17.90 | 17.45 | 17.65 | +0.39% | 0.34 | 2.42% |
| 2025-06-11 | 17.52 | 17.73 | 17.50 | 17.58 | +0.73% | 0.30 | 2.12% |
| 2025-06-10 | 18.03 | 18.13 | 17.24 | 17.45 | -3.22% | 0.54 | 3.86% |
| 2025-06-09 | 17.87 | 18.07 | 17.62 | 18.03 | +0.94% | 0.39 | 2.74% |
| 2025-06-06 | 17.81 | 17.92 | 17.49 | 17.87 | +0.83% | 0.21 | 1.49% |
| 2025-06-05 | 17.78 | 18.02 | 17.64 | 17.72 | -0.11% | 0.32 | 2.28% |
| 2025-06-04 | 17.37 | 17.91 | 17.34 | 17.74 | +2.27% | 0.33 | 2.38% |
| 2025-06-03 | 17.28 | 17.65 | 17.04 | 17.35 | -0.73% | 0.37 | 2.65% |
| 2025-05-30 | 17.61 | 17.84 | 17.35 | 17.47 | -0.23% | 0.27 | 1.96% |
| 2025-05-29 | 17.46 | 17.72 | 17.28 | 17.51 | +0.57% | 0.28 | 2.00% |
| 2025-05-28 | 17.38 | 17.63 | 17.19 | 17.41 | +1.26% | 0.24 | 1.77% |