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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.86 | 16.23 | 15.45 | 16.00 | +0.76% | 3.14 | 11.83% |
| 2025-07-21 | 14.49 | 16.68 | 14.49 | 15.88 | +10.12% | 4.49 | 17.03% |
| 2025-07-18 | 14.51 | 14.57 | 14.24 | 14.42 | -0.89% | 1.22 | 5.08% |
| 2025-07-17 | 13.91 | 14.66 | 13.91 | 14.55 | +4.30% | 2.17 | 9.01% |
| 2025-07-16 | 13.79 | 14.08 | 13.70 | 13.95 | +1.31% | 0.98 | 4.21% |
| 2025-07-15 | 13.73 | 13.86 | 13.52 | 13.77 | -0.14% | 0.56 | 2.45% |
| 2025-07-14 | 13.69 | 13.98 | 13.67 | 13.79 | +1.62% | 0.82 | 3.54% |
| 2025-07-11 | 13.57 | 13.71 | 13.38 | 13.57 | -0.07% | 0.62 | 2.76% |
| 2025-07-10 | 13.62 | 13.76 | 13.41 | 13.58 | -0.88% | 0.66 | 2.90% |
| 2025-07-09 | 13.59 | 14.14 | 13.59 | 13.70 | +0.88% | 1.21 | 5.22% |
| 2025-07-08 | 13.39 | 13.68 | 13.39 | 13.58 | +0.89% | 0.52 | 2.30% |
| 2025-07-07 | 13.43 | 13.52 | 13.31 | 13.46 | +0.45% | 0.40 | 1.78% |
| 2025-07-04 | 13.81 | 13.81 | 13.35 | 13.40 | -2.97% | 0.72 | 3.18% |
| 2025-07-03 | 13.73 | 13.88 | 13.55 | 13.81 | +1.17% | 0.77 | 3.36% |
| 2025-07-02 | 13.85 | 14.02 | 13.59 | 13.65 | -1.87% | 0.97 | 4.20% |
| 2025-07-01 | 14.01 | 14.01 | 13.48 | 13.91 | -0.71% | 1.73 | 7.55% |
| 2025-06-30 | 12.77 | 14.18 | 12.61 | 14.01 | +9.71% | 2.30 | 10.13% |
| 2025-06-27 | 12.60 | 12.90 | 12.56 | 12.77 | +1.43% | 0.66 | 3.09% |
| 2025-06-26 | 12.88 | 12.88 | 12.58 | 12.59 | -1.79% | 0.50 | 2.36% |
| 2025-06-25 | 12.70 | 12.86 | 12.61 | 12.82 | +1.02% | 0.58 | 2.72% |