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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.13 | 22.62 | 22.01 | 22.61 | +1.94% | 0.66 | 3.78% |
| 2026-01-16 | 22.40 | 22.40 | 22.03 | 22.18 | -0.58% | 0.55 | 3.16% |
| 2026-01-15 | 22.07 | 22.42 | 21.91 | 22.31 | +1.00% | 0.52 | 3.02% |
| 2026-01-14 | 22.21 | 22.38 | 21.88 | 22.09 | -0.63% | 0.83 | 4.82% |
| 2026-01-13 | 22.30 | 22.74 | 22.16 | 22.23 | +0.36% | 0.83 | 4.73% |
| 2026-01-12 | 22.32 | 22.37 | 21.80 | 22.15 | +0.14% | 0.93 | 5.42% |
| 2026-01-09 | 21.88 | 22.17 | 21.70 | 22.12 | +1.05% | 0.77 | 4.49% |
| 2026-01-08 | 21.34 | 21.95 | 21.33 | 21.89 | +2.43% | 0.83 | 4.91% |
| 2026-01-07 | 21.55 | 21.78 | 21.31 | 21.37 | -0.70% | 0.70 | 4.15% |
| 2026-01-06 | 21.66 | 21.88 | 21.40 | 21.52 | -0.65% | 0.85 | 5.07% |
| 2026-01-05 | 21.97 | 22.09 | 21.58 | 21.66 | -1.72% | 0.81 | 4.72% |
| 2025-12-31 | 21.62 | 22.08 | 21.46 | 22.04 | +1.52% | 0.61 | 3.59% |
| 2025-12-30 | 21.78 | 22.08 | 21.52 | 21.71 | -0.18% | 0.50 | 2.95% |
| 2025-12-29 | 21.83 | 21.90 | 21.36 | 21.75 | -0.73% | 0.52 | 3.11% |
| 2025-12-26 | 22.46 | 22.50 | 21.83 | 21.91 | -2.19% | 0.57 | 3.33% |
| 2025-12-25 | 22.22 | 22.42 | 22.00 | 22.40 | +1.08% | 0.51 | 2.92% |
| 2025-12-24 | 22.29 | 22.29 | 21.98 | 22.16 | -0.27% | 0.39 | 2.26% |
| 2025-12-23 | 22.00 | 22.38 | 21.82 | 22.22 | +1.37% | 0.71 | 4.13% |
| 2025-12-22 | 22.07 | 22.46 | 21.81 | 21.92 | -0.63% | 0.65 | 3.76% |
| 2025-12-19 | 21.45 | 22.13 | 21.21 | 22.06 | +3.52% | 0.63 | 3.74% |