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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.02 | 11.59 | 10.97 | 11.29 | +2.30% | 1.69 | 8.00% |
| 2025-08-18 | 10.94 | 11.15 | 10.88 | 11.04 | +1.72% | 0.94 | 4.56% |
| 2025-08-15 | 10.62 | 10.87 | 10.60 | 10.85 | +1.94% | 0.76 | 3.74% |
| 2025-08-14 | 11.14 | 11.17 | 10.64 | 10.64 | -3.98% | 1.31 | 6.45% |
| 2025-08-13 | 11.21 | 11.22 | 11.05 | 11.08 | -0.30% | 0.89 | 4.29% |
| 2025-08-12 | 11.19 | 11.25 | 10.99 | 11.12 | -0.77% | 0.64 | 3.09% |
| 2025-08-11 | 11.02 | 11.25 | 10.95 | 11.21 | +2.19% | 1.11 | 5.30% |
| 2025-08-08 | 10.95 | 11.02 | 10.83 | 10.96 | 0.00% | 0.60 | 2.92% |
| 2025-08-07 | 11.15 | 11.20 | 10.89 | 10.96 | -1.26% | 0.85 | 4.14% |
| 2025-08-06 | 11.24 | 11.25 | 11.07 | 11.10 | -1.01% | 0.96 | 4.61% |
| 2025-08-05 | 11.14 | 11.29 | 10.98 | 11.22 | +1.02% | 1.29 | 6.18% |
| 2025-08-04 | 10.69 | 11.14 | 10.58 | 11.10 | +3.42% | 1.27 | 6.17% |
| 2025-08-01 | 10.69 | 10.76 | 10.59 | 10.74 | +0.50% | 0.64 | 3.17% |
| 2025-07-31 | 10.73 | 10.88 | 10.62 | 10.68 | -0.81% | 0.74 | 3.70% |
| 2025-07-30 | 11.02 | 11.02 | 10.66 | 10.77 | -2.30% | 1.01 | 4.99% |
| 2025-07-29 | 11.14 | 11.17 | 10.90 | 11.02 | -0.96% | 1.10 | 5.33% |
| 2025-07-28 | 10.88 | 11.15 | 10.82 | 11.13 | +2.71% | 1.46 | 7.08% |
| 2025-07-25 | 10.80 | 10.94 | 10.74 | 10.84 | +0.62% | 0.95 | 4.66% |
| 2025-07-24 | 10.54 | 10.80 | 10.52 | 10.77 | +2.09% | 0.90 | 4.49% |
| 2025-07-23 | 10.72 | 10.74 | 10.52 | 10.55 | -1.50% | 0.98 | 4.92% |