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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.26 | 24.30 | 23.11 | 23.43 | -2.62% | 0.69 | 3.73% |
| 2025-11-19 | 24.30 | 24.88 | 23.90 | 24.06 | -1.07% | 0.88 | 4.65% |
| 2025-11-18 | 25.44 | 25.45 | 24.00 | 24.32 | -4.81% | 0.98 | 5.10% |
| 2025-11-17 | 26.06 | 26.22 | 25.03 | 25.55 | -0.97% | 1.42 | 7.10% |
| 2025-11-14 | 24.37 | 26.33 | 24.05 | 25.80 | +5.52% | 2.52 | 12.68% |
| 2025-11-13 | 23.01 | 24.59 | 23.01 | 24.45 | +6.30% | 1.57 | 8.42% |
| 2025-11-12 | 23.39 | 23.55 | 22.91 | 23.00 | -1.54% | 0.70 | 3.87% |
| 2025-11-11 | 23.32 | 23.60 | 23.00 | 23.36 | +0.17% | 0.75 | 4.11% |
| 2025-11-10 | 23.60 | 23.80 | 23.22 | 23.32 | -1.81% | 0.98 | 5.34% |
| 2025-11-07 | 23.90 | 24.27 | 23.70 | 23.75 | -0.67% | 1.01 | 5.41% |
| 2025-11-06 | 23.61 | 24.45 | 23.25 | 23.91 | -0.13% | 1.52 | 8.17% |
| 2025-11-05 | 23.51 | 24.62 | 23.19 | 23.94 | +0.59% | 2.56 | 13.71% |
| 2025-11-04 | 23.97 | 25.25 | 23.64 | 23.80 | +3.70% | 3.97 | 20.75% |
| 2025-11-03 | 22.84 | 23.03 | 22.30 | 22.95 | +2.27% | 0.88 | 4.94% |
| 2025-10-31 | 22.20 | 22.60 | 21.89 | 22.44 | +2.37% | 0.78 | 4.47% |
| 2025-10-30 | 22.90 | 23.00 | 21.65 | 21.92 | -4.28% | 1.22 | 7.02% |
| 2025-10-29 | 22.57 | 23.50 | 22.22 | 22.90 | +0.57% | 0.98 | 5.48% |
| 2025-10-28 | 23.22 | 23.35 | 22.61 | 22.77 | -1.94% | 0.93 | 5.22% |
| 2025-10-27 | 22.73 | 23.86 | 22.41 | 23.22 | +1.71% | 1.44 | 7.95% |
| 2025-10-24 | 23.17 | 23.19 | 22.50 | 22.83 | -2.31% | 1.41 | 7.91% |