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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.08 | 13.30 | 13.05 | 13.29 | +1.28% | 0.49 | 2.21% |
| 2025-05-23 | 13.37 | 13.60 | 13.13 | 13.13 | -1.49% | 0.69 | 3.06% |
| 2025-05-22 | 13.65 | 13.77 | 13.27 | 13.32 | -2.75% | 0.80 | 3.50% |
| 2025-05-21 | 14.17 | 14.17 | 13.62 | 13.70 | -3.56% | 1.09 | 4.70% |
| 2025-05-20 | 13.79 | 14.21 | 13.60 | 14.20 | +2.80% | 1.09 | 4.63% |
| 2025-05-19 | 14.03 | 14.03 | 13.59 | 13.82 | -1.48% | 0.97 | 4.18% |
| 2025-05-16 | 13.80 | 14.37 | 13.75 | 14.03 | +0.64% | 1.19 | 4.99% |
| 2025-05-15 | 13.88 | 14.22 | 13.62 | 13.94 | +0.36% | 1.17 | 4.97% |
| 2025-05-14 | 14.09 | 14.14 | 13.83 | 13.89 | -1.68% | 0.89 | 3.77% |
| 2025-05-13 | 14.35 | 14.48 | 14.07 | 14.13 | -0.70% | 1.03 | 4.30% |
| 2025-05-12 | 14.01 | 14.34 | 13.97 | 14.22 | +2.79% | 1.07 | 4.50% |
| 2025-05-09 | 14.16 | 14.19 | 13.70 | 13.84 | -2.44% | 1.00 | 4.26% |
| 2025-05-08 | 13.83 | 14.36 | 13.83 | 14.19 | +2.14% | 1.45 | 6.07% |
| 2025-05-07 | 14.15 | 14.30 | 13.67 | 13.89 | -0.78% | 1.50 | 6.38% |
| 2025-05-06 | 13.42 | 14.02 | 13.37 | 14.00 | +5.06% | 1.50 | 6.49% |