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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.85 | 9.98 | 9.72 | 9.95 | +0.96% | 0.44 | 2.41% |
| 2025-12-16 | 10.09 | 10.11 | 9.83 | 9.85 | -2.80% | 0.42 | 2.32% |
| 2025-12-15 | 10.16 | 10.27 | 10.07 | 10.13 | -1.12% | 0.39 | 2.10% |
| 2025-12-12 | 10.30 | 10.39 | 10.21 | 10.25 | -0.33% | 0.35 | 1.86% |
| 2025-12-11 | 10.42 | 10.51 | 10.26 | 10.28 | -1.66% | 0.47 | 2.45% |
| 2025-12-10 | 10.60 | 10.68 | 10.42 | 10.46 | -1.69% | 0.41 | 2.08% |
| 2025-12-09 | 10.72 | 10.82 | 10.60 | 10.64 | -1.30% | 0.33 | 1.66% |
| 2025-12-08 | 10.79 | 10.85 | 10.70 | 10.78 | -0.19% | 0.37 | 1.82% |
| 2025-12-05 | 10.54 | 10.83 | 10.47 | 10.80 | +1.63% | 0.48 | 2.41% |
| 2025-12-04 | 10.74 | 10.76 | 10.48 | 10.62 | -1.30% | 0.56 | 2.80% |
| 2025-12-03 | 11.10 | 11.29 | 10.72 | 10.76 | -3.76% | 0.93 | 4.55% |
| 2025-12-02 | 10.74 | 11.34 | 10.63 | 11.19 | +4.23% | 1.12 | 5.43% |
| 2025-12-01 | 11.00 | 11.08 | 10.70 | 10.73 | -2.01% | 0.55 | 2.71% |
| 2025-11-28 | 10.92 | 11.04 | 10.88 | 10.95 | +0.37% | 0.35 | 1.71% |
| 2025-11-27 | 10.70 | 11.10 | 10.69 | 10.91 | +2.06% | 0.55 | 2.68% |
| 2025-11-26 | 10.84 | 10.96 | 10.67 | 10.69 | -1.42% | 0.52 | 2.58% |
| 2025-11-25 | 11.02 | 11.05 | 10.84 | 10.84 | +0.12% | 0.38 | 1.88% |
| 2025-11-24 | 10.90 | 10.96 | 10.68 | 10.83 | +1.95% | 0.72 | 3.57% |
| 2025-11-21 | 11.26 | 11.45 | 10.62 | 10.62 | -6.85% | 1.07 | 5.24% |
| 2025-11-20 | 11.61 | 11.72 | 11.34 | 11.41 | -1.67% | 0.84 | 3.90% |