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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.50 | 23.05 | 21.93 | 23.05 | +5.44% | 0.77 | 4.41% |
| 2026-03-23 | 23.32 | 23.33 | 21.71 | 21.86 | -7.49% | 0.79 | 4.52% |
| 2026-03-20 | 24.40 | 24.95 | 23.53 | 23.63 | -3.16% | 0.57 | 3.05% |
| 2026-03-19 | 25.15 | 25.29 | 24.30 | 24.40 | -3.94% | 0.54 | 2.81% |
| 2026-03-18 | 25.10 | 25.41 | 24.90 | 25.40 | +1.20% | 0.47 | 2.39% |
| 2026-03-17 | 25.70 | 26.07 | 25.00 | 25.10 | -1.38% | 0.78 | 3.89% |
| 2026-03-16 | 26.21 | 26.39 | 25.11 | 25.45 | -3.05% | 1.08 | 5.39% |
| 2026-03-13 | 26.86 | 26.90 | 26.02 | 26.25 | -1.61% | 0.61 | 2.95% |
| 2026-03-12 | 27.64 | 27.66 | 26.57 | 26.68 | -2.81% | 0.92 | 4.35% |
| 2026-03-11 | 27.41 | 28.48 | 27.38 | 27.45 | -0.04% | 1.34 | 6.13% |
| 2026-03-10 | 27.11 | 27.61 | 26.89 | 27.46 | +1.74% | 0.80 | 3.74% |
| 2026-03-09 | 27.11 | 27.15 | 26.27 | 26.99 | -1.42% | 0.94 | 4.51% |
| 2026-03-06 | 25.89 | 27.70 | 25.89 | 27.38 | +5.92% | 1.18 | 5.56% |
| 2026-03-05 | 26.45 | 26.89 | 25.60 | 25.85 | +1.69% | 1.22 | 5.95% |
| 2026-03-04 | 25.02 | 25.75 | 24.64 | 25.42 | +0.67% | 1.01 | 5.13% |
| 2026-03-03 | 26.28 | 26.70 | 25.10 | 25.25 | -2.96% | 0.94 | 4.66% |
| 2026-03-02 | 27.30 | 27.48 | 25.50 | 26.02 | -6.54% | 1.45 | 7.09% |
| 2026-02-27 | 27.90 | 28.00 | 27.33 | 27.84 | -0.04% | 0.88 | 4.08% |
| 2026-02-26 | 28.26 | 29.07 | 27.67 | 27.85 | -1.56% | 1.05 | 4.76% |
| 2026-02-25 | 27.00 | 28.68 | 26.97 | 28.29 | +5.25% | 1.42 | 6.48% |