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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.38 | 26.89 | 26.08 | 26.15 | -0.91% | 1.43 | 3.24% |
| 2026-02-12 | 26.35 | 27.08 | 26.26 | 26.39 | +0.15% | 1.88 | 4.20% |
| 2026-02-11 | 26.59 | 27.08 | 26.35 | 26.35 | -1.35% | 1.37 | 3.07% |
| 2026-02-10 | 27.00 | 27.19 | 26.65 | 26.71 | -1.29% | 1.79 | 3.98% |
| 2026-02-09 | 26.94 | 27.28 | 26.46 | 27.06 | +1.35% | 1.83 | 4.09% |
| 2026-02-06 | 26.57 | 27.45 | 26.49 | 26.70 | -1.04% | 2.12 | 4.69% |
| 2026-02-05 | 26.51 | 27.20 | 26.36 | 26.98 | +0.04% | 1.69 | 3.77% |
| 2026-02-04 | 27.19 | 27.89 | 26.64 | 26.97 | -0.48% | 2.77 | 6.12% |
| 2026-02-03 | 25.94 | 27.66 | 25.94 | 27.10 | +5.04% | 3.90 | 8.66% |
| 2026-02-02 | 25.55 | 26.54 | 25.50 | 25.80 | +0.35% | 2.16 | 4.97% |
| 2026-01-30 | 26.17 | 26.20 | 25.10 | 25.71 | -0.85% | 1.60 | 3.74% |
| 2026-01-29 | 26.30 | 26.64 | 25.81 | 25.93 | -1.82% | 1.79 | 4.08% |
| 2026-01-28 | 27.47 | 27.47 | 26.27 | 26.41 | -2.98% | 2.46 | 5.54% |
| 2026-01-27 | 26.88 | 27.42 | 25.80 | 27.22 | +0.48% | 3.63 | 8.16% |
| 2026-01-26 | 30.79 | 30.88 | 27.00 | 27.09 | -11.93% | 5.74 | 12.17% |
| 2026-01-23 | 29.46 | 30.96 | 29.46 | 30.76 | +3.60% | 4.64 | 9.16% |
| 2026-01-22 | 29.25 | 29.98 | 29.03 | 29.69 | +1.78% | 2.90 | 5.87% |
| 2026-01-21 | 29.24 | 29.91 | 28.88 | 29.17 | -1.69% | 2.89 | 5.92% |
| 2026-01-20 | 30.76 | 31.06 | 29.30 | 29.67 | -4.51% | 4.17 | 8.36% |
| 2026-01-19 | 30.30 | 31.96 | 29.81 | 31.07 | +2.61% | 6.75 | 13.14% |