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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.08 | 31.32 | 28.97 | 30.28 | +5.99% | 7.96 | 15.78% |
| 2026-01-15 | 29.20 | 29.64 | 28.21 | 28.57 | -3.64% | 3.87 | 8.08% |
| 2026-01-14 | 30.62 | 31.08 | 29.08 | 29.65 | -2.66% | 7.18 | 14.29% |
| 2026-01-13 | 34.30 | 34.32 | 30.00 | 30.46 | -13.02% | 9.01 | 17.30% |
| 2026-01-12 | 32.10 | 36.21 | 32.10 | 35.02 | +6.38% | 12.20 | 21.26% |
| 2026-01-09 | 32.61 | 34.25 | 31.63 | 32.92 | +0.98% | 10.16 | 18.34% |
| 2026-01-08 | 31.23 | 32.61 | 30.82 | 32.60 | +2.26% | 8.10 | 15.11% |
| 2026-01-07 | 31.50 | 32.68 | 31.23 | 31.88 | -3.80% | 8.70 | 16.35% |
| 2026-01-06 | 33.98 | 34.05 | 32.55 | 33.14 | -6.60% | 11.42 | 20.63% |
| 2026-01-05 | 33.08 | 36.38 | 32.35 | 35.48 | +5.03% | 17.62 | 30.73% |
| 2025-12-31 | 32.16 | 35.49 | 31.33 | 33.78 | +9.04% | 17.35 | 31.04% |
| 2025-12-30 | 25.43 | 30.98 | 25.01 | 30.98 | +19.98% | 12.50 | 26.44% |
| 2025-12-29 | 25.57 | 25.94 | 24.90 | 25.82 | -1.45% | 4.62 | 10.89% |
| 2025-12-26 | 25.07 | 26.40 | 24.55 | 26.20 | +4.26% | 7.16 | 16.67% |
| 2025-12-25 | 24.40 | 26.66 | 24.20 | 25.13 | +4.45% | 7.26 | 17.16% |
| 2025-12-24 | 22.91 | 24.44 | 22.88 | 24.06 | +4.02% | 3.52 | 8.86% |
| 2025-12-23 | 23.50 | 23.55 | 22.83 | 23.13 | -1.78% | 2.14 | 5.56% |
| 2025-12-22 | 24.02 | 24.02 | 23.11 | 23.55 | -1.01% | 3.22 | 8.22% |
| 2025-12-19 | 22.72 | 24.49 | 22.72 | 23.79 | +4.39% | 4.12 | 10.38% |
| 2025-12-18 | 22.44 | 23.39 | 22.11 | 22.79 | 0.00% | 2.74 | 7.17% |