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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.35 | 23.86 | 21.85 | 23.37 | +4.56% | 1.82 | 10.07% |
| 2025-10-22 | 21.22 | 22.61 | 21.06 | 22.35 | +5.28% | 1.09 | 6.34% |
| 2025-10-21 | 20.98 | 21.25 | 20.81 | 21.23 | +1.53% | 0.50 | 3.06% |
| 2025-10-20 | 20.76 | 20.98 | 20.51 | 20.91 | +2.05% | 0.38 | 2.33% |
| 2025-10-17 | 20.59 | 20.99 | 20.38 | 20.49 | -0.34% | 0.38 | 2.35% |
| 2025-10-16 | 21.00 | 21.10 | 20.45 | 20.56 | -2.10% | 0.42 | 2.61% |
| 2025-10-15 | 20.61 | 21.23 | 20.61 | 21.00 | +1.94% | 0.52 | 3.16% |
| 2025-10-14 | 21.00 | 21.15 | 20.46 | 20.60 | -0.91% | 0.45 | 2.81% |
| 2025-10-13 | 20.03 | 20.99 | 19.56 | 20.79 | -1.70% | 0.72 | 4.50% |
| 2025-10-10 | 20.29 | 21.68 | 20.17 | 21.15 | +3.88% | 1.11 | 6.69% |
| 2025-10-09 | 20.62 | 20.88 | 20.30 | 20.36 | -1.36% | 0.57 | 3.56% |
| 2025-09-30 | 20.78 | 20.93 | 20.49 | 20.64 | -0.15% | 0.65 | 3.99% |
| 2025-09-29 | 20.31 | 20.90 | 19.80 | 20.67 | +1.77% | 0.60 | 3.72% |
| 2025-09-26 | 19.85 | 20.41 | 19.51 | 20.31 | +2.27% | 0.56 | 3.58% |
| 2025-09-25 | 20.37 | 20.63 | 19.83 | 19.86 | -2.65% | 0.49 | 3.12% |
| 2025-09-24 | 19.57 | 20.51 | 19.38 | 20.40 | +3.76% | 0.73 | 4.68% |
| 2025-09-23 | 20.10 | 20.34 | 18.81 | 19.66 | -2.63% | 0.97 | 6.30% |
| 2025-09-22 | 21.00 | 21.09 | 19.57 | 20.19 | -3.76% | 1.30 | 8.17% |
| 2025-09-19 | 20.29 | 21.24 | 20.00 | 20.98 | +3.40% | 1.03 | 6.27% |
| 2025-09-18 | 20.21 | 20.65 | 19.99 | 20.29 | +0.24% | 0.77 | 4.80% |