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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.25 | 13.52 | 12.92 | 13.12 | -0.77% | 1.11 | 5.62% |
| 2026-04-20 | 13.02 | 13.36 | 12.96 | 13.22 | +0.82% | 1.27 | 6.45% |
| 2026-04-17 | 13.14 | 13.27 | 12.92 | 13.12 | -0.67% | 0.93 | 4.78% |
| 2026-04-16 | 13.15 | 13.37 | 12.87 | 13.20 | +0.21% | 1.27 | 6.48% |
| 2026-04-15 | 12.94 | 13.64 | 12.78 | 13.18 | +1.99% | 1.57 | 7.94% |
| 2026-04-14 | 12.89 | 13.39 | 12.85 | 12.92 | +0.26% | 1.87 | 9.65% |
| 2026-04-13 | 12.03 | 12.90 | 11.99 | 12.89 | +6.54% | 1.99 | 10.65% |
| 2026-04-10 | 12.22 | 12.30 | 11.87 | 12.10 | -1.05% | 0.86 | 4.79% |
| 2026-04-09 | 12.47 | 12.56 | 12.14 | 12.22 | -2.74% | 1.29 | 7.06% |
| 2026-04-08 | 12.22 | 12.76 | 12.15 | 12.57 | +2.09% | 1.78 | 9.57% |
| 2026-04-07 | 11.95 | 12.49 | 11.89 | 12.31 | +3.29% | 2.02 | 11.07% |
| 2026-04-03 | 11.68 | 12.31 | 11.24 | 11.92 | +1.44% | 1.99 | 11.28% |
| 2026-04-02 | 11.93 | 11.93 | 11.58 | 11.75 | -1.53% | 1.07 | 6.14% |
| 2026-04-01 | 12.01 | 12.31 | 11.77 | 11.93 | +0.40% | 1.39 | 7.80% |
| 2026-03-31 | 12.02 | 12.24 | 11.71 | 11.89 | -0.96% | 2.01 | 11.27% |
| 2026-03-30 | 11.95 | 12.12 | 11.77 | 12.00 | -0.45% | 2.10 | 11.85% |
| 2026-03-27 | 12.48 | 13.02 | 11.76 | 12.05 | -0.39% | 3.64 | 19.85% |
| 2026-03-26 | 11.29 | 12.61 | 10.99 | 12.10 | +8.75% | 4.93 | 28.10% |
| 2026-03-25 | 11.12 | 11.23 | 10.97 | 11.13 | +0.06% | 0.99 | 6.01% |
| 2026-03-24 | 10.91 | 11.29 | 10.81 | 11.12 | +3.65% | 1.48 | 9.04% |