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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.01 | 24.10 | 23.71 | 23.82 | -1.00% | 0.44 | 2.35% |
| 2026-04-21 | 24.11 | 24.19 | 23.77 | 24.06 | -0.12% | 0.36 | 1.93% |
| 2026-04-20 | 23.81 | 24.55 | 23.50 | 24.09 | +0.58% | 0.52 | 2.76% |
| 2026-04-17 | 23.99 | 24.26 | 23.73 | 23.95 | -0.58% | 0.48 | 2.58% |
| 2026-04-16 | 23.57 | 24.27 | 23.42 | 24.09 | +2.29% | 0.66 | 3.51% |
| 2026-04-15 | 23.98 | 24.77 | 23.53 | 23.55 | -1.83% | 1.12 | 5.99% |
| 2026-04-14 | 23.70 | 24.30 | 23.40 | 23.99 | +2.78% | 0.81 | 4.32% |
| 2026-04-13 | 23.43 | 24.33 | 23.18 | 23.34 | -0.38% | 0.92 | 4.98% |
| 2026-04-10 | 23.60 | 23.85 | 23.23 | 23.43 | +0.39% | 0.60 | 3.26% |
| 2026-04-09 | 23.90 | 23.90 | 23.13 | 23.34 | -2.42% | 0.55 | 3.02% |
| 2026-04-08 | 23.34 | 24.07 | 23.34 | 23.92 | +4.77% | 0.70 | 3.76% |
| 2026-04-07 | 22.81 | 22.97 | 22.29 | 22.83 | +0.44% | 0.95 | 5.34% |
| 2026-04-03 | 24.36 | 24.36 | 22.58 | 22.73 | -5.57% | 0.66 | 3.68% |
| 2026-04-02 | 24.69 | 25.13 | 23.88 | 24.07 | -2.00% | 0.55 | 2.91% |
| 2026-04-01 | 24.59 | 24.91 | 24.07 | 24.56 | +1.03% | 0.62 | 3.26% |
| 2026-03-31 | 24.24 | 24.96 | 23.99 | 24.31 | +0.58% | 0.74 | 3.87% |
| 2026-03-30 | 23.30 | 24.32 | 23.10 | 24.17 | +2.94% | 0.66 | 3.52% |
| 2026-03-27 | 23.01 | 23.66 | 22.86 | 23.48 | +1.03% | 0.48 | 2.60% |
| 2026-03-26 | 23.55 | 23.98 | 22.97 | 23.24 | -1.06% | 0.50 | 2.76% |
| 2026-03-25 | 23.09 | 23.58 | 23.07 | 23.49 | +1.91% | 0.53 | 2.92% |