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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.12 | 12.69 | 12.12 | 12.69 | +4.70% | 0.69 | 3.29% |
| 2025-06-23 | 11.88 | 12.13 | 11.83 | 12.12 | +1.00% | 0.30 | 1.48% |
| 2025-06-20 | 12.11 | 12.28 | 11.90 | 12.00 | -0.83% | 0.50 | 2.49% |
| 2025-06-19 | 12.31 | 12.45 | 12.04 | 12.10 | -1.94% | 0.47 | 2.31% |
| 2025-06-18 | 12.45 | 12.50 | 12.22 | 12.34 | -0.88% | 0.43 | 2.08% |
| 2025-06-17 | 12.59 | 12.71 | 12.42 | 12.45 | -0.80% | 0.51 | 2.44% |
| 2025-06-16 | 12.37 | 12.62 | 12.29 | 12.55 | +1.37% | 0.46 | 2.20% |
| 2025-06-13 | 12.81 | 12.88 | 12.37 | 12.38 | -3.36% | 0.64 | 3.08% |
| 2025-06-12 | 12.61 | 12.98 | 12.45 | 12.81 | +1.59% | 0.79 | 3.71% |
| 2025-06-11 | 12.42 | 12.69 | 12.35 | 12.61 | +1.86% | 0.70 | 3.35% |
| 2025-06-10 | 12.62 | 12.77 | 12.19 | 12.38 | -1.90% | 0.72 | 3.46% |
| 2025-06-09 | 12.47 | 12.82 | 12.36 | 12.62 | +0.87% | 1.03 | 4.82% |
| 2025-06-06 | 12.85 | 12.85 | 12.24 | 12.51 | -1.48% | 1.16 | 5.54% |
| 2025-06-05 | 12.38 | 12.77 | 12.20 | 12.70 | +2.40% | 0.66 | 3.13% |
| 2025-06-04 | 12.48 | 12.60 | 12.33 | 12.40 | -0.63% | 0.46 | 2.21% |
| 2025-06-03 | 12.37 | 12.64 | 12.37 | 12.48 | +0.08% | 0.43 | 2.05% |
| 2025-05-30 | 12.90 | 12.90 | 12.39 | 12.47 | -3.45% | 0.61 | 2.88% |
| 2025-05-29 | 12.89 | 13.14 | 12.88 | 12.92 | +0.62% | 0.52 | 2.38% |
| 2025-05-28 | 13.12 | 13.22 | 12.77 | 12.84 | -2.04% | 0.49 | 2.25% |
| 2025-05-27 | 13.27 | 13.32 | 12.98 | 13.11 | -1.42% | 0.48 | 2.18% |