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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.12 | 17.42 | 16.92 | 17.20 | +0.74% | 0.34 | 2.43% |
| 2025-05-26 | 17.07 | 17.28 | 16.82 | 17.07 | 0.00% | 0.28 | 2.05% |
| 2025-05-23 | 17.21 | 17.45 | 16.94 | 17.07 | -1.23% | 0.35 | 2.50% |
| 2025-05-22 | 17.38 | 17.70 | 17.06 | 17.28 | -1.22% | 0.34 | 2.43% |
| 2025-05-21 | 17.78 | 17.84 | 17.20 | 17.50 | -1.04% | 0.27 | 1.95% |
| 2025-05-20 | 17.30 | 17.72 | 17.15 | 17.68 | +2.18% | 0.36 | 2.56% |
| 2025-05-19 | 17.28 | 17.35 | 16.95 | 17.30 | +1.13% | 0.36 | 2.62% |
| 2025-05-16 | 17.08 | 17.19 | 16.95 | 17.11 | +0.17% | 0.31 | 2.27% |
| 2025-05-15 | 16.61 | 17.22 | 16.56 | 17.08 | +2.92% | 0.55 | 4.01% |
| 2025-05-14 | 16.86 | 17.09 | 16.46 | 16.60 | -2.56% | 0.49 | 3.62% |
| 2025-05-13 | 17.12 | 17.31 | 16.87 | 17.03 | -0.06% | 0.43 | 3.15% |
| 2025-05-12 | 16.85 | 17.19 | 16.77 | 17.04 | +2.09% | 0.57 | 4.12% |
| 2025-05-09 | 16.85 | 17.03 | 16.64 | 16.69 | -0.81% | 0.35 | 2.55% |
| 2025-05-08 | 16.64 | 16.83 | 16.44 | 16.83 | +1.16% | 0.59 | 4.36% |
| 2025-05-07 | 16.38 | 17.01 | 16.33 | 16.64 | +2.57% | 0.81 | 6.01% |
| 2025-05-06 | 15.83 | 16.27 | 15.83 | 16.22 | +3.01% | 0.91 | 7.00% |