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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.29 | 9.37 | 9.18 | 9.33 | 0.00% | 0.36 | 2.03% |
| 2025-05-23 | 9.45 | 9.57 | 9.31 | 9.33 | -1.25% | 0.53 | 2.95% |
| 2025-05-22 | 9.73 | 9.74 | 9.42 | 9.45 | -2.90% | 0.71 | 3.92% |
| 2025-05-21 | 9.77 | 9.94 | 9.71 | 9.73 | -0.80% | 0.80 | 4.29% |
| 2025-05-20 | 9.96 | 10.08 | 9.66 | 9.81 | -1.58% | 1.34 | 7.13% |
| 2025-05-19 | 9.95 | 10.04 | 9.83 | 9.97 | -0.13% | 0.45 | 2.36% |
| 2025-05-16 | 10.13 | 10.15 | 9.95 | 9.98 | -0.52% | 0.64 | 3.37% |
| 2025-05-15 | 10.34 | 10.39 | 10.00 | 10.03 | -2.55% | 0.81 | 4.21% |
| 2025-05-14 | 10.39 | 10.46 | 10.26 | 10.30 | -1.20% | 1.00 | 5.05% |
| 2025-05-13 | 10.35 | 10.43 | 10.18 | 10.42 | +1.27% | 1.37 | 6.96% |
| 2025-05-12 | 10.39 | 10.58 | 10.15 | 10.29 | -0.76% | 2.09 | 10.61% |
| 2025-05-09 | 9.48 | 10.79 | 9.40 | 10.37 | +9.03% | 3.37 | 17.48% |
| 2025-05-08 | 9.39 | 9.51 | 9.36 | 9.51 | +0.97% | 0.43 | 2.38% |
| 2025-05-07 | 9.58 | 9.58 | 9.33 | 9.42 | -0.28% | 0.56 | 3.09% |
| 2025-05-06 | 9.37 | 9.59 | 9.37 | 9.44 | +1.19% | 0.68 | 3.76% |