海昌新材 sz.300885
31.65
-1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.15 | 32.69 | 31.11 | 31.65 | -1.28% | 7.22 | 13.61% |
| 2026-05-21 | 30.22 | 33.99 | 29.56 | 32.06 | +6.72% | 10.15 | 19.32% |
| 2026-05-20 | 31.64 | 31.80 | 29.80 | 30.04 | -6.74% | 6.99 | 13.68% |
| 2026-05-19 | 30.19 | 33.30 | 30.15 | 32.21 | +3.84% | 7.92 | 14.75% |
| 2026-05-18 | 30.12 | 33.63 | 30.11 | 31.02 | -0.89% | 8.77 | 16.63% |
| 2026-05-15 | 29.25 | 32.00 | 28.60 | 31.30 | +5.10% | 9.03 | 17.61% |
| 2026-05-14 | 28.40 | 29.89 | 27.76 | 29.78 | +4.60% | 7.19 | 14.79% |
| 2026-05-13 | 28.51 | 28.58 | 27.80 | 28.47 | -1.35% | 4.19 | 8.87% |
| 2026-05-12 | 29.61 | 29.98 | 28.81 | 28.86 | -4.25% | 5.54 | 11.38% |
| 2026-05-11 | 29.76 | 30.77 | 29.27 | 30.14 | -0.53% | 6.52 | 13.06% |
| 2026-05-08 | 29.83 | 32.78 | 28.61 | 30.30 | +0.56% | 9.93 | 19.51% |
| 2026-05-07 | 28.91 | 30.14 | 28.51 | 30.13 | +3.72% | 8.37 | 17.08% |
| 2026-05-06 | 28.91 | 29.45 | 27.91 | 29.05 | +1.43% | 9.92 | 20.65% |
| 2026-04-30 | 24.50 | 28.64 | 24.33 | 28.64 | +19.98% | 7.51 | 16.71% |
| 2026-04-29 | 23.59 | 25.30 | 23.59 | 23.87 | +4.51% | 2.97 | 7.26% |
| 2026-04-28 | 23.57 | 23.57 | 22.68 | 22.84 | -3.51% | 1.24 | 3.23% |
| 2026-04-27 | 23.77 | 23.83 | 23.05 | 23.67 | +0.08% | 0.97 | 2.47% |
| 2026-04-24 | 24.20 | 24.46 | 23.49 | 23.65 | -2.35% | 1.16 | 2.91% |
| 2026-04-23 | 24.80 | 24.83 | 24.05 | 24.22 | -2.73% | 1.47 | 3.60% |
| 2026-04-22 | 25.14 | 25.25 | 24.65 | 24.90 | -2.24% | 1.69 | 4.08% |