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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.49 | 10.22 | 9.42 | 10.17 | +7.18% | 1.92 | 10.33% |
| 2025-06-23 | 9.16 | 9.57 | 9.11 | 9.49 | +3.27% | 0.54 | 3.09% |
| 2025-06-20 | 9.02 | 9.35 | 9.02 | 9.19 | +1.96% | 0.51 | 2.91% |
| 2025-06-19 | 9.18 | 9.27 | 8.99 | 9.01 | -1.86% | 0.35 | 2.00% |
| 2025-06-18 | 9.17 | 9.25 | 9.06 | 9.18 | -0.78% | 0.36 | 2.04% |
| 2025-06-17 | 9.27 | 9.29 | 9.20 | 9.25 | -0.14% | 0.33 | 1.86% |
| 2025-06-16 | 9.27 | 9.39 | 9.24 | 9.27 | -0.07% | 0.27 | 1.54% |
| 2025-06-13 | 9.42 | 9.48 | 9.26 | 9.27 | -2.08% | 0.36 | 2.00% |
| 2025-06-12 | 9.47 | 9.53 | 9.39 | 9.47 | -0.14% | 0.33 | 1.81% |
| 2025-06-11 | 9.46 | 9.55 | 9.45 | 9.48 | +0.21% | 0.35 | 1.92% |
| 2025-06-10 | 9.59 | 9.65 | 9.32 | 9.46 | -1.37% | 0.56 | 3.09% |
| 2025-06-09 | 9.44 | 9.77 | 9.44 | 9.59 | +1.24% | 0.64 | 3.48% |
| 2025-06-06 | 9.41 | 9.54 | 9.32 | 9.48 | +1.33% | 0.46 | 2.55% |
| 2025-06-05 | 9.35 | 9.42 | 9.27 | 9.35 | 0.00% | 0.39 | 2.18% |
| 2025-06-04 | 9.28 | 9.58 | 9.10 | 9.35 | +1.13% | 0.50 | 2.79% |
| 2025-06-03 | 9.17 | 9.32 | 9.12 | 9.25 | +0.43% | 0.26 | 1.48% |
| 2025-05-30 | 9.31 | 9.31 | 9.18 | 9.21 | -1.26% | 0.34 | 1.91% |
| 2025-05-29 | 9.27 | 9.39 | 9.25 | 9.33 | +0.49% | 0.46 | 2.57% |
| 2025-05-28 | 9.44 | 9.48 | 9.24 | 9.28 | -1.53% | 0.39 | 2.17% |
| 2025-05-27 | 9.33 | 9.46 | 9.15 | 9.42 | +0.98% | 0.61 | 3.44% |