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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.49 | 27.10 | 25.86 | 26.88 | +1.51% | 1.14 | 5.53% |
| 2026-02-13 | 27.21 | 27.23 | 26.27 | 26.48 | -2.54% | 1.08 | 5.17% |
| 2026-02-12 | 26.34 | 27.67 | 26.04 | 27.17 | +3.15% | 1.30 | 6.10% |
| 2026-02-11 | 26.01 | 26.47 | 25.79 | 26.34 | +1.04% | 0.88 | 4.31% |
| 2026-02-10 | 26.28 | 26.39 | 25.77 | 26.07 | -0.46% | 1.03 | 5.06% |
| 2026-02-09 | 25.06 | 26.63 | 24.83 | 26.19 | +5.56% | 1.99 | 9.91% |
| 2026-02-06 | 24.98 | 25.31 | 24.70 | 24.81 | -1.16% | 0.94 | 4.80% |
| 2026-02-05 | 25.06 | 25.39 | 24.80 | 25.10 | +0.76% | 1.02 | 5.22% |
| 2026-02-04 | 24.35 | 25.35 | 24.00 | 24.91 | +2.22% | 1.26 | 6.48% |
| 2026-02-03 | 24.82 | 24.82 | 23.58 | 24.37 | +0.87% | 1.63 | 8.57% |
| 2026-02-02 | 23.58 | 25.80 | 23.50 | 24.16 | +2.90% | 2.17 | 11.25% |
| 2026-01-30 | 22.74 | 23.52 | 22.71 | 23.48 | +2.35% | 0.73 | 4.03% |
| 2026-01-29 | 22.71 | 23.40 | 22.54 | 22.94 | +0.70% | 0.73 | 4.06% |
| 2026-01-28 | 23.32 | 23.58 | 22.74 | 22.78 | -1.85% | 0.72 | 4.00% |
| 2026-01-27 | 23.31 | 23.40 | 22.52 | 23.21 | -0.56% | 0.86 | 4.79% |
| 2026-01-26 | 23.56 | 23.92 | 23.10 | 23.34 | -1.89% | 0.93 | 5.08% |
| 2026-01-23 | 23.56 | 23.86 | 23.40 | 23.79 | +0.98% | 0.57 | 3.10% |
| 2026-01-22 | 23.41 | 23.81 | 23.12 | 23.56 | +1.38% | 0.70 | 3.82% |
| 2026-01-21 | 22.90 | 23.45 | 22.71 | 23.24 | +0.87% | 0.63 | 3.48% |
| 2026-01-20 | 22.68 | 23.26 | 22.63 | 23.04 | +1.90% | 0.80 | 4.47% |