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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.77 | 10.92 | 10.65 | 10.71 | -0.87% | 1.55 | 7.67% |
| 2025-07-21 | 10.79 | 10.86 | 10.69 | 10.80 | +0.06% | 0.96 | 4.74% |
| 2025-07-18 | 10.80 | 10.99 | 10.74 | 10.80 | +0.12% | 1.24 | 6.09% |
| 2025-07-17 | 10.67 | 10.82 | 10.60 | 10.78 | +1.13% | 0.92 | 4.55% |
| 2025-07-16 | 10.83 | 10.83 | 10.60 | 10.66 | -0.75% | 0.81 | 4.04% |
| 2025-07-15 | 11.06 | 11.09 | 10.56 | 10.74 | -2.90% | 1.69 | 8.41% |
| 2025-07-14 | 11.19 | 11.27 | 10.97 | 11.06 | -0.66% | 1.09 | 5.26% |
| 2025-07-11 | 11.23 | 11.40 | 11.02 | 11.14 | -0.36% | 1.54 | 7.36% |
| 2025-07-10 | 11.35 | 11.59 | 11.14 | 11.18 | -1.36% | 2.32 | 10.92% |
| 2025-07-09 | 11.61 | 11.95 | 11.31 | 11.33 | -2.75% | 3.25 | 14.90% |
| 2025-07-08 | 11.35 | 12.06 | 11.25 | 11.65 | +0.29% | 3.39 | 15.57% |
| 2025-07-07 | 11.42 | 12.07 | 11.42 | 11.62 | -1.02% | 2.67 | 12.12% |
| 2025-07-04 | 12.40 | 12.60 | 11.69 | 11.74 | -7.28% | 4.06 | 17.97% |
| 2025-07-03 | 11.88 | 12.89 | 11.51 | 12.66 | +7.06% | 4.82 | 21.22% |
| 2025-07-02 | 12.08 | 12.72 | 11.81 | 11.83 | -4.63% | 3.82 | 16.77% |
| 2025-07-01 | 13.02 | 13.36 | 11.79 | 12.40 | -1.85% | 6.43 | 27.20% |
| 2025-06-30 | 12.28 | 13.07 | 11.62 | 12.63 | +1.07% | 5.29 | 22.79% |
| 2025-06-27 | 11.17 | 12.75 | 11.17 | 12.50 | +11.83% | 5.46 | 24.00% |
| 2025-06-26 | 10.33 | 11.29 | 10.33 | 11.18 | +8.63% | 3.78 | 18.58% |
| 2025-06-25 | 10.24 | 10.65 | 10.12 | 10.29 | +1.18% | 2.01 | 10.40% |