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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.36 | 11.29 | 10.28 | 10.73 | +1.60% | 1.91 | 11.79% |
| 2026-03-20 | 10.89 | 10.95 | 10.53 | 10.56 | -2.80% | 0.78 | 4.88% |
| 2026-03-19 | 11.15 | 11.32 | 10.83 | 10.87 | -3.60% | 0.80 | 4.86% |
| 2026-03-18 | 10.74 | 11.28 | 10.74 | 11.27 | +4.65% | 1.19 | 7.21% |
| 2026-03-17 | 11.12 | 11.16 | 10.74 | 10.77 | -2.69% | 0.58 | 3.60% |
| 2026-03-16 | 10.99 | 11.09 | 10.89 | 11.07 | +0.74% | 0.67 | 4.07% |
| 2026-03-13 | 10.77 | 11.15 | 10.70 | 10.99 | +2.01% | 1.09 | 6.67% |
| 2026-03-12 | 10.84 | 10.86 | 10.67 | 10.77 | -0.69% | 0.39 | 2.41% |
| 2026-03-11 | 10.82 | 10.98 | 10.72 | 10.84 | +0.38% | 0.50 | 3.10% |
| 2026-03-10 | 10.44 | 10.81 | 10.40 | 10.80 | +3.97% | 0.56 | 3.51% |
| 2026-03-09 | 10.28 | 10.40 | 10.07 | 10.39 | -0.71% | 0.43 | 2.79% |
| 2026-03-06 | 10.24 | 10.47 | 10.16 | 10.47 | +2.18% | 0.38 | 2.49% |
| 2026-03-05 | 10.21 | 10.33 | 10.13 | 10.24 | +2.09% | 0.36 | 2.36% |
| 2026-03-04 | 10.04 | 10.28 | 9.95 | 10.03 | -0.47% | 0.54 | 3.56% |
| 2026-03-03 | 10.55 | 10.63 | 10.07 | 10.08 | -3.37% | 0.57 | 3.69% |
| 2026-03-02 | 10.81 | 10.85 | 10.38 | 10.43 | -4.58% | 0.70 | 4.44% |
| 2026-02-27 | 10.76 | 11.01 | 10.68 | 10.93 | +1.57% | 0.50 | 3.08% |
| 2026-02-26 | 10.80 | 10.84 | 10.64 | 10.76 | -0.38% | 0.44 | 2.73% |
| 2026-02-25 | 10.69 | 10.91 | 10.62 | 10.80 | +1.59% | 0.52 | 3.22% |
| 2026-02-24 | 10.61 | 10.69 | 10.45 | 10.64 | +0.70% | 0.38 | 2.40% |