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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.25 | 11.69 | 11.19 | 11.47 | +1.30% | 1.41 | 6.54% |
| 2025-09-15 | 11.35 | 11.55 | 11.23 | 11.32 | -0.24% | 1.02 | 4.79% |
| 2025-09-12 | 11.37 | 11.49 | 11.10 | 11.35 | -0.70% | 1.49 | 7.06% |
| 2025-09-11 | 11.61 | 11.61 | 11.22 | 11.43 | -1.61% | 1.29 | 6.07% |
| 2025-09-10 | 11.82 | 11.92 | 11.43 | 11.61 | -0.34% | 1.56 | 7.16% |
| 2025-09-09 | 11.67 | 11.99 | 11.53 | 11.65 | -1.97% | 2.07 | 9.43% |
| 2025-09-08 | 11.93 | 12.25 | 11.46 | 11.89 | -1.49% | 3.38 | 15.35% |
| 2025-09-05 | 11.35 | 12.07 | 11.33 | 12.07 | +5.61% | 3.54 | 15.99% |
| 2025-09-04 | 11.45 | 11.65 | 11.15 | 11.43 | +1.42% | 2.14 | 10.00% |
| 2025-09-03 | 11.54 | 12.02 | 11.12 | 11.27 | -2.49% | 2.65 | 12.17% |
| 2025-09-02 | 11.04 | 11.93 | 10.97 | 11.55 | +4.66% | 3.79 | 17.63% |
| 2025-09-01 | 10.30 | 11.14 | 10.30 | 11.04 | +6.44% | 1.95 | 9.56% |
| 2025-08-29 | 10.15 | 10.64 | 10.02 | 10.37 | +1.84% | 1.11 | 5.72% |
| 2025-08-28 | 10.48 | 10.66 | 9.76 | 10.18 | -4.57% | 1.76 | 9.24% |
| 2025-08-27 | 11.06 | 11.15 | 10.67 | 10.67 | -3.85% | 1.20 | 5.87% |
| 2025-08-26 | 11.12 | 11.21 | 11.01 | 11.10 | -0.24% | 0.82 | 3.93% |
| 2025-08-25 | 11.14 | 11.22 | 10.96 | 11.12 | +0.06% | 1.08 | 5.21% |
| 2025-08-22 | 11.08 | 11.16 | 10.99 | 11.12 | +0.06% | 0.82 | 3.94% |
| 2025-08-21 | 11.15 | 11.26 | 11.06 | 11.11 | -0.72% | 0.78 | 3.73% |
| 2025-08-20 | 11.29 | 11.33 | 11.04 | 11.19 | -0.89% | 0.87 | 4.18% |