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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.35 | 20.57 | 20.13 | 20.24 | -0.92% | 0.39 | 2.44% |
| 2025-09-16 | 20.09 | 20.52 | 19.93 | 20.43 | +2.12% | 0.54 | 3.38% |
| 2025-09-15 | 20.29 | 20.45 | 19.92 | 20.00 | -1.22% | 0.54 | 3.41% |
| 2025-09-12 | 20.75 | 20.92 | 20.24 | 20.25 | -2.42% | 0.43 | 2.64% |
| 2025-09-11 | 20.49 | 20.80 | 20.19 | 20.75 | -0.05% | 0.46 | 2.84% |
| 2025-09-10 | 20.74 | 20.97 | 20.56 | 20.76 | 0.00% | 0.29 | 1.77% |
| 2025-09-09 | 20.99 | 21.05 | 20.66 | 20.76 | -0.14% | 0.49 | 2.99% |
| 2025-09-08 | 20.26 | 20.92 | 19.99 | 20.79 | +2.73% | 0.65 | 3.98% |
| 2025-09-05 | 20.27 | 20.27 | 19.67 | 20.24 | +1.43% | 0.48 | 3.00% |
| 2025-09-04 | 19.96 | 20.37 | 19.62 | 19.96 | +0.65% | 0.65 | 4.08% |
| 2025-09-03 | 20.55 | 20.59 | 19.76 | 19.83 | -3.13% | 0.47 | 2.98% |
| 2025-09-02 | 20.75 | 20.83 | 19.76 | 20.47 | -1.33% | 0.94 | 5.90% |
| 2025-09-01 | 20.58 | 21.42 | 19.92 | 20.74 | +0.53% | 1.33 | 8.03% |
| 2025-08-29 | 20.49 | 21.05 | 20.26 | 20.64 | +0.96% | 0.90 | 5.52% |
| 2025-08-28 | 20.73 | 21.36 | 19.61 | 20.44 | -1.71% | 1.05 | 6.50% |
| 2025-08-27 | 21.69 | 22.03 | 20.75 | 20.79 | -4.35% | 0.84 | 4.92% |
| 2025-08-26 | 21.28 | 22.01 | 21.09 | 21.74 | +2.22% | 0.71 | 4.12% |
| 2025-08-25 | 21.03 | 21.85 | 20.88 | 21.27 | +1.12% | 0.93 | 5.46% |
| 2025-08-22 | 21.06 | 21.49 | 20.78 | 21.03 | -0.74% | 0.66 | 3.98% |
| 2025-08-21 | 21.10 | 21.40 | 20.98 | 21.19 | +0.33% | 0.43 | 2.57% |