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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.67 | 11.80 | 11.33 | 11.60 | +0.81% | 1.23 | 5.67% |
| 2025-11-18 | 11.53 | 12.22 | 11.47 | 11.51 | +0.12% | 1.53 | 6.92% |
| 2025-11-17 | 11.57 | 11.72 | 11.43 | 11.49 | -0.75% | 0.71 | 3.27% |
| 2025-11-14 | 11.43 | 11.78 | 11.29 | 11.58 | +0.23% | 0.96 | 4.44% |
| 2025-11-13 | 11.39 | 11.77 | 11.39 | 11.55 | +1.65% | 1.02 | 4.67% |
| 2025-11-12 | 11.46 | 11.57 | 11.21 | 11.37 | -1.22% | 0.66 | 3.09% |
| 2025-11-11 | 11.27 | 11.55 | 11.14 | 11.51 | +2.44% | 0.93 | 4.35% |
| 2025-11-10 | 11.27 | 11.78 | 11.19 | 11.23 | +0.60% | 1.29 | 6.02% |
| 2025-11-07 | 10.84 | 11.35 | 10.72 | 11.17 | +2.96% | 0.91 | 4.39% |
| 2025-11-06 | 10.83 | 10.94 | 10.73 | 10.84 | +0.12% | 0.50 | 2.46% |
| 2025-11-05 | 10.58 | 10.94 | 10.57 | 10.83 | +1.25% | 0.50 | 2.50% |
| 2025-11-04 | 10.82 | 10.84 | 10.62 | 10.70 | -0.93% | 0.46 | 2.30% |
| 2025-11-03 | 10.80 | 10.86 | 10.69 | 10.80 | -0.06% | 0.47 | 2.31% |
| 2025-10-31 | 10.58 | 10.86 | 10.58 | 10.80 | +2.02% | 0.67 | 3.29% |
| 2025-10-30 | 10.62 | 10.87 | 10.56 | 10.59 | -0.31% | 0.63 | 3.16% |
| 2025-10-29 | 10.62 | 10.66 | 10.49 | 10.62 | 0.00% | 0.42 | 2.11% |
| 2025-10-28 | 10.64 | 10.74 | 10.57 | 10.62 | -0.62% | 0.32 | 1.62% |
| 2025-10-27 | 10.77 | 10.78 | 10.60 | 10.69 | +0.88% | 0.45 | 2.25% |
| 2025-10-24 | 10.56 | 10.66 | 10.48 | 10.60 | +0.76% | 0.32 | 1.60% |
| 2025-10-23 | 10.51 | 10.56 | 10.34 | 10.52 | 0.00% | 0.38 | 1.92% |