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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.76 | 28.39 | 26.68 | 28.36 | +2.09% | 7.04 | 15.32% |
| 2025-08-18 | 29.26 | 29.40 | 27.53 | 27.78 | -3.54% | 7.18 | 15.38% |
| 2025-08-15 | 27.80 | 29.19 | 27.35 | 28.80 | +4.46% | 6.31 | 13.31% |
| 2025-08-14 | 29.00 | 29.06 | 27.45 | 27.57 | -7.36% | 6.70 | 14.25% |
| 2025-08-13 | 29.69 | 30.66 | 28.02 | 29.76 | -1.55% | 8.83 | 18.06% |
| 2025-08-12 | 30.58 | 32.14 | 29.32 | 30.23 | -2.10% | 9.39 | 18.34% |
| 2025-08-11 | 29.30 | 31.26 | 28.75 | 30.88 | +5.25% | 9.70 | 19.24% |
| 2025-08-08 | 29.30 | 29.70 | 28.31 | 29.34 | -4.77% | 8.83 | 18.24% |
| 2025-08-07 | 28.80 | 31.63 | 27.93 | 30.81 | +6.76% | 14.32 | 28.81% |
| 2025-08-06 | 23.70 | 28.86 | 23.70 | 28.86 | +20.00% | 12.02 | 27.60% |
| 2025-08-05 | 23.77 | 25.59 | 23.35 | 24.05 | +0.50% | 9.46 | 23.16% |
| 2025-08-04 | 21.80 | 23.95 | 21.27 | 23.93 | +9.22% | 7.82 | 20.72% |
| 2025-08-01 | 23.05 | 23.12 | 21.63 | 21.91 | -5.23% | 7.00 | 18.95% |
| 2025-07-31 | 23.00 | 25.54 | 22.51 | 23.12 | -0.98% | 11.33 | 28.12% |
| 2025-07-30 | 21.54 | 23.70 | 20.60 | 23.35 | +13.85% | 11.46 | 31.35% |
| 2025-07-29 | 17.41 | 20.51 | 17.35 | 20.51 | +20.01% | 5.53 | 17.43% |
| 2025-07-28 | 18.10 | 19.00 | 16.99 | 17.09 | -2.51% | 5.59 | 18.56% |
| 2025-07-25 | 18.33 | 18.76 | 17.18 | 17.53 | -5.75% | 5.49 | 18.56% |
| 2025-07-24 | 18.90 | 20.41 | 17.81 | 18.60 | +4.73% | 7.99 | 25.05% |
| 2025-07-23 | 15.79 | 18.56 | 15.22 | 17.76 | +11.00% | 5.55 | 19.86% |