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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.73 | 23.05 | 22.03 | 22.79 | -0.09% | 2.21 | 5.89% |
| 2025-12-16 | 23.82 | 24.00 | 22.40 | 22.81 | -6.59% | 3.45 | 8.94% |
| 2025-12-15 | 25.01 | 25.22 | 24.02 | 24.42 | -3.10% | 4.23 | 10.30% |
| 2025-12-12 | 24.27 | 27.32 | 24.02 | 25.20 | +4.65% | 8.40 | 19.31% |
| 2025-12-11 | 25.35 | 25.52 | 24.08 | 24.08 | -5.94% | 4.24 | 10.23% |
| 2025-12-10 | 25.63 | 26.67 | 24.88 | 25.60 | -4.23% | 6.00 | 14.10% |
| 2025-12-09 | 26.03 | 27.89 | 25.81 | 26.73 | -1.37% | 7.47 | 16.61% |
| 2025-12-08 | 27.56 | 27.90 | 26.29 | 27.10 | -1.81% | 9.86 | 21.90% |
| 2025-12-05 | 26.11 | 29.33 | 25.88 | 27.60 | +7.94% | 13.26 | 29.01% |
| 2025-12-04 | 21.70 | 25.57 | 21.38 | 25.57 | +19.99% | 7.43 | 18.66% |
| 2025-12-03 | 21.88 | 22.12 | 21.16 | 21.31 | -3.09% | 2.08 | 5.79% |
| 2025-12-02 | 22.80 | 22.80 | 21.85 | 21.99 | -5.82% | 3.11 | 8.42% |
| 2025-12-01 | 22.00 | 23.38 | 21.55 | 23.35 | +3.32% | 4.77 | 12.63% |
| 2025-11-28 | 20.80 | 23.56 | 20.70 | 22.60 | +14.14% | 5.13 | 14.12% |
| 2025-11-27 | 19.67 | 19.98 | 19.67 | 19.80 | +0.66% | 0.43 | 1.31% |
| 2025-11-26 | 19.73 | 20.10 | 19.50 | 19.67 | -0.05% | 0.58 | 1.76% |
| 2025-11-25 | 19.61 | 19.96 | 19.50 | 19.68 | +0.77% | 0.55 | 1.65% |
| 2025-11-24 | 19.01 | 19.72 | 19.00 | 19.53 | +2.90% | 0.69 | 2.14% |
| 2025-11-21 | 19.60 | 19.76 | 18.85 | 18.98 | -3.75% | 0.72 | 2.24% |
| 2025-11-20 | 19.97 | 20.03 | 19.64 | 19.72 | -0.75% | 0.44 | 1.32% |