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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.22 | 21.58 | 21.00 | 21.31 | +0.09% | 0.61 | 3.62% |
| 2025-12-17 | 21.06 | 21.37 | 20.75 | 21.29 | +0.76% | 0.47 | 2.85% |
| 2025-12-16 | 21.37 | 21.54 | 21.06 | 21.13 | -1.58% | 0.51 | 3.06% |
| 2025-12-15 | 21.25 | 21.78 | 21.02 | 21.47 | +1.08% | 0.62 | 3.69% |
| 2025-12-12 | 21.71 | 22.00 | 21.19 | 21.24 | -2.21% | 0.82 | 4.90% |
| 2025-12-11 | 22.51 | 22.56 | 21.70 | 21.72 | -3.21% | 0.83 | 4.82% |
| 2025-12-10 | 23.26 | 23.60 | 22.37 | 22.44 | -3.48% | 0.93 | 5.24% |
| 2025-12-09 | 23.08 | 24.12 | 22.88 | 23.25 | +0.43% | 1.34 | 7.33% |
| 2025-12-08 | 23.51 | 23.77 | 22.88 | 23.15 | +0.04% | 1.09 | 6.02% |
| 2025-12-05 | 23.13 | 23.64 | 22.75 | 23.14 | +0.17% | 1.24 | 6.87% |
| 2025-12-04 | 24.41 | 24.51 | 23.00 | 23.10 | -4.94% | 1.56 | 8.46% |
| 2025-12-03 | 24.93 | 25.98 | 24.01 | 24.30 | -3.34% | 3.13 | 16.30% |
| 2025-12-02 | 22.80 | 25.14 | 22.72 | 25.14 | +10.02% | 1.75 | 9.21% |
| 2025-12-01 | 23.46 | 23.50 | 22.72 | 22.85 | -1.97% | 0.87 | 4.82% |
| 2025-11-28 | 22.93 | 23.31 | 22.44 | 23.31 | +1.35% | 0.59 | 3.31% |
| 2025-11-27 | 22.87 | 23.32 | 22.72 | 23.00 | +0.04% | 0.46 | 2.56% |
| 2025-11-26 | 23.03 | 23.65 | 22.42 | 22.99 | -0.09% | 0.79 | 4.39% |
| 2025-11-25 | 23.08 | 23.44 | 22.60 | 23.01 | +0.83% | 0.74 | 4.08% |
| 2025-11-24 | 21.86 | 23.14 | 21.86 | 22.82 | +4.68% | 1.04 | 5.94% |
| 2025-11-21 | 23.16 | 23.50 | 21.60 | 21.80 | -6.96% | 0.97 | 5.61% |