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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.53 | 21.87 | 20.66 | 20.76 | -5.03% | 1.07 | 3.01% |
| 2026-03-20 | 22.51 | 22.66 | 21.81 | 21.86 | -2.02% | 0.70 | 1.89% |
| 2026-03-19 | 22.78 | 22.92 | 22.19 | 22.31 | -3.29% | 0.69 | 1.84% |
| 2026-03-18 | 22.56 | 23.12 | 22.42 | 23.07 | +2.67% | 0.70 | 1.83% |
| 2026-03-17 | 23.43 | 23.48 | 22.44 | 22.47 | -3.52% | 0.74 | 1.93% |
| 2026-03-16 | 23.00 | 23.29 | 22.76 | 23.29 | +0.95% | 0.78 | 2.03% |
| 2026-03-13 | 23.28 | 23.58 | 23.05 | 23.07 | -1.66% | 0.72 | 1.86% |
| 2026-03-12 | 23.76 | 24.11 | 23.40 | 23.46 | -2.09% | 0.82 | 2.07% |
| 2026-03-11 | 24.47 | 24.78 | 23.95 | 23.96 | -1.76% | 1.08 | 2.66% |
| 2026-03-10 | 24.01 | 24.48 | 23.94 | 24.39 | +2.61% | 1.03 | 2.54% |
| 2026-03-09 | 23.39 | 23.82 | 23.10 | 23.77 | -0.71% | 1.03 | 2.63% |
| 2026-03-06 | 23.85 | 24.07 | 23.61 | 23.94 | +0.59% | 0.70 | 1.76% |
| 2026-03-05 | 23.91 | 24.28 | 23.59 | 23.80 | +1.54% | 0.98 | 2.45% |
| 2026-03-04 | 23.15 | 23.93 | 23.14 | 23.44 | -0.85% | 1.02 | 2.59% |
| 2026-03-03 | 25.10 | 25.35 | 23.58 | 23.64 | -5.78% | 1.88 | 4.62% |
| 2026-03-02 | 25.33 | 25.80 | 24.92 | 25.09 | -3.57% | 1.59 | 3.78% |
| 2026-02-27 | 25.70 | 26.09 | 25.58 | 26.02 | +1.32% | 1.22 | 2.82% |
| 2026-02-26 | 26.04 | 26.16 | 25.57 | 25.68 | -1.38% | 1.29 | 2.99% |
| 2026-02-25 | 25.48 | 26.25 | 25.33 | 26.04 | +1.92% | 1.55 | 3.58% |
| 2026-02-24 | 26.45 | 26.66 | 25.48 | 25.55 | -2.29% | 1.65 | 3.83% |