海顺新材 sz.300501
14.66
+0.48%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.74 | 15.14 | 14.51 | 14.66 | +0.48% | 1.17 | 5.54% |
| 2026-05-21 | 14.75 | 15.29 | 14.52 | 14.59 | -1.22% | 1.60 | 7.54% |
| 2026-05-20 | 15.55 | 15.78 | 14.24 | 14.77 | -5.98% | 2.11 | 9.95% |
| 2026-05-19 | 15.09 | 16.06 | 14.97 | 15.71 | +3.90% | 2.05 | 9.21% |
| 2026-05-18 | 14.60 | 15.18 | 14.20 | 15.12 | +3.49% | 1.76 | 8.41% |
| 2026-05-15 | 14.68 | 14.99 | 14.42 | 14.61 | -0.81% | 1.01 | 4.80% |
| 2026-05-14 | 14.95 | 15.20 | 14.40 | 14.73 | -0.54% | 1.44 | 6.84% |
| 2026-05-13 | 15.02 | 15.60 | 14.64 | 14.81 | -1.46% | 2.12 | 9.82% |
| 2026-05-12 | 14.78 | 15.36 | 14.45 | 15.03 | +1.62% | 1.66 | 7.84% |
| 2026-05-11 | 14.19 | 15.09 | 13.86 | 14.79 | +3.64% | 1.98 | 9.48% |
| 2026-05-08 | 13.66 | 14.35 | 13.61 | 14.27 | +4.16% | 1.57 | 7.78% |
| 2026-05-07 | 14.16 | 14.36 | 13.49 | 13.70 | -2.63% | 1.64 | 8.26% |
| 2026-05-06 | 13.75 | 14.39 | 13.40 | 14.07 | +2.40% | 1.70 | 8.50% |
| 2026-04-30 | 13.76 | 13.96 | 13.50 | 13.74 | -0.94% | 1.25 | 6.37% |
| 2026-04-29 | 13.38 | 14.09 | 13.21 | 13.87 | +2.74% | 1.96 | 9.95% |
| 2026-04-28 | 13.16 | 13.72 | 13.10 | 13.50 | -0.81% | 1.44 | 7.51% |
| 2026-04-27 | 14.06 | 14.14 | 13.37 | 13.61 | -4.60% | 2.53 | 12.46% |
| 2026-04-24 | 13.03 | 15.17 | 12.94 | 14.27 | +9.84% | 3.56 | 17.11% |
| 2026-04-23 | 12.78 | 13.17 | 12.51 | 12.99 | +0.47% | 1.43 | 7.46% |
| 2026-04-22 | 13.35 | 13.35 | 12.83 | 12.93 | -1.49% | 1.13 | 5.86% |