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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.00 | 25.79 | 24.84 | 25.47 | +1.23% | 2.37 | 5.59% |
| 2026-04-20 | 25.12 | 25.32 | 24.75 | 25.16 | +0.68% | 1.85 | 4.42% |
| 2026-04-17 | 24.20 | 25.25 | 23.90 | 24.99 | +3.09% | 2.50 | 6.02% |
| 2026-04-16 | 24.40 | 24.57 | 23.96 | 24.24 | -0.08% | 1.48 | 3.66% |
| 2026-04-15 | 25.11 | 25.12 | 24.00 | 24.26 | -2.92% | 2.29 | 5.57% |
| 2026-04-14 | 24.18 | 25.36 | 23.85 | 24.99 | +4.43% | 2.74 | 6.68% |
| 2026-04-13 | 23.80 | 24.24 | 23.72 | 23.93 | -0.95% | 1.33 | 3.32% |
| 2026-04-10 | 23.99 | 24.49 | 23.55 | 24.16 | +1.90% | 2.25 | 5.58% |
| 2026-04-09 | 23.55 | 24.00 | 23.45 | 23.71 | -0.29% | 1.71 | 4.30% |
| 2026-04-08 | 22.45 | 23.78 | 22.45 | 23.78 | +8.44% | 2.30 | 5.91% |
| 2026-04-07 | 22.01 | 22.30 | 21.57 | 21.93 | -0.18% | 1.01 | 2.76% |
| 2026-04-03 | 23.19 | 23.50 | 21.92 | 21.97 | -5.75% | 1.84 | 4.92% |
| 2026-04-02 | 23.15 | 23.98 | 23.03 | 23.31 | +0.13% | 1.78 | 4.56% |
| 2026-04-01 | 24.01 | 24.36 | 23.05 | 23.28 | -2.47% | 2.72 | 6.91% |
| 2026-03-31 | 23.29 | 24.07 | 23.13 | 23.87 | +2.27% | 3.15 | 7.97% |
| 2026-03-30 | 22.02 | 23.40 | 21.91 | 23.34 | +3.05% | 2.42 | 6.36% |
| 2026-03-27 | 22.52 | 22.78 | 22.04 | 22.65 | -2.54% | 2.66 | 7.09% |
| 2026-03-26 | 22.43 | 24.12 | 22.19 | 23.24 | +4.78% | 4.13 | 10.68% |
| 2026-03-25 | 21.61 | 22.30 | 21.55 | 22.18 | +2.45% | 0.88 | 2.39% |
| 2026-03-24 | 21.43 | 21.78 | 20.87 | 21.65 | +4.29% | 0.96 | 2.70% |