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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.56 | 10.73 | 10.46 | 10.52 | -0.44% | 0.46 | 2.30% |
| 2025-10-21 | 10.55 | 10.60 | 10.42 | 10.56 | +0.44% | 0.39 | 1.98% |
| 2025-10-20 | 10.40 | 10.56 | 10.40 | 10.52 | +1.88% | 0.40 | 2.04% |
| 2025-10-17 | 10.62 | 10.78 | 10.31 | 10.32 | -3.25% | 0.44 | 2.25% |
| 2025-10-16 | 10.86 | 10.86 | 10.58 | 10.67 | -1.72% | 0.54 | 2.69% |
| 2025-10-15 | 10.87 | 10.98 | 10.74 | 10.86 | +0.06% | 0.51 | 2.48% |
| 2025-10-14 | 11.42 | 11.45 | 10.78 | 10.85 | -4.47% | 1.12 | 5.40% |
| 2025-10-13 | 11.02 | 11.44 | 10.73 | 11.36 | -2.07% | 1.02 | 4.87% |
| 2025-10-10 | 11.71 | 12.13 | 11.55 | 11.60 | -0.91% | 1.37 | 6.18% |
| 2025-10-09 | 11.73 | 12.02 | 11.55 | 11.71 | -0.11% | 1.30 | 5.91% |
| 2025-09-30 | 11.87 | 11.97 | 11.62 | 11.72 | -1.18% | 0.92 | 4.18% |
| 2025-09-29 | 11.97 | 12.10 | 11.79 | 11.86 | -0.89% | 1.13 | 5.07% |
| 2025-09-26 | 11.95 | 12.27 | 11.77 | 11.97 | -0.28% | 1.16 | 5.16% |
| 2025-09-25 | 12.23 | 12.44 | 11.94 | 12.00 | -1.16% | 1.35 | 5.93% |
| 2025-09-24 | 11.91 | 12.15 | 11.85 | 12.14 | +2.48% | 1.45 | 6.45% |
| 2025-09-23 | 12.03 | 12.27 | 11.66 | 11.85 | -1.93% | 1.81 | 8.14% |
| 2025-09-22 | 11.21 | 12.08 | 11.21 | 12.08 | +10.37% | 2.84 | 12.90% |
| 2025-09-19 | 11.10 | 11.16 | 10.88 | 10.94 | -1.74% | 0.79 | 3.80% |
| 2025-09-18 | 11.31 | 11.55 | 11.04 | 11.14 | -1.77% | 1.34 | 6.35% |
| 2025-09-17 | 11.43 | 11.53 | 11.29 | 11.34 | -1.11% | 1.04 | 4.87% |