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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.02 | 11.70 | 10.93 | 11.33 | +3.84% | 1.75 | 10.41% |
| 2026-01-15 | 10.74 | 10.98 | 10.65 | 10.91 | +0.81% | 0.80 | 4.92% |
| 2026-01-14 | 10.63 | 10.91 | 10.61 | 10.82 | +1.84% | 0.88 | 5.52% |
| 2026-01-13 | 10.68 | 10.79 | 10.50 | 10.63 | +0.19% | 0.79 | 4.99% |
| 2026-01-12 | 10.67 | 10.67 | 10.43 | 10.61 | +0.06% | 0.71 | 4.54% |
| 2026-01-09 | 10.74 | 10.80 | 10.47 | 10.60 | -1.38% | 0.66 | 4.18% |
| 2026-01-08 | 10.49 | 10.77 | 10.41 | 10.75 | +2.38% | 0.55 | 3.48% |
| 2026-01-07 | 10.51 | 10.74 | 10.45 | 10.50 | -0.45% | 0.43 | 2.72% |
| 2026-01-06 | 10.68 | 10.73 | 10.53 | 10.55 | -1.14% | 0.46 | 2.90% |
| 2026-01-05 | 10.40 | 10.87 | 10.40 | 10.67 | +3.00% | 0.88 | 5.52% |
| 2025-12-31 | 10.24 | 10.38 | 9.98 | 10.36 | +2.13% | 0.51 | 2.67% |
| 2025-12-30 | 10.07 | 10.22 | 10.03 | 10.14 | 0.00% | 0.41 | 2.18% |
| 2025-12-29 | 10.21 | 10.26 | 10.11 | 10.14 | -0.66% | 0.28 | 1.48% |
| 2025-12-26 | 10.27 | 10.41 | 10.21 | 10.21 | -1.11% | 0.38 | 2.00% |
| 2025-12-25 | 10.24 | 10.33 | 10.15 | 10.32 | +0.86% | 0.32 | 1.67% |
| 2025-12-24 | 10.16 | 10.26 | 10.10 | 10.24 | +0.73% | 0.28 | 1.46% |
| 2025-12-23 | 10.11 | 10.27 | 10.02 | 10.16 | +0.94% | 0.47 | 2.49% |
| 2025-12-22 | 10.08 | 10.14 | 10.03 | 10.07 | +0.13% | 0.29 | 1.57% |
| 2025-12-19 | 10.01 | 10.05 | 9.95 | 10.05 | +0.95% | 0.36 | 1.96% |
| 2025-12-18 | 10.13 | 10.24 | 9.95 | 9.96 | +0.14% | 0.47 | 2.50% |