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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.00 | 20.10 | 19.54 | 19.87 | -0.85% | 0.67 | 2.03% |
| 2025-11-18 | 20.15 | 20.20 | 19.89 | 20.04 | -0.50% | 0.52 | 1.55% |
| 2025-11-17 | 20.36 | 20.36 | 19.90 | 20.14 | -0.10% | 0.59 | 1.74% |
| 2025-11-14 | 20.14 | 20.49 | 20.06 | 20.16 | -0.89% | 0.57 | 1.68% |
| 2025-11-13 | 20.45 | 20.62 | 20.21 | 20.34 | -0.54% | 0.86 | 2.53% |
| 2025-11-12 | 21.17 | 21.17 | 20.34 | 20.45 | -2.20% | 0.90 | 2.63% |
| 2025-11-11 | 21.10 | 21.10 | 20.78 | 20.91 | -0.29% | 0.59 | 1.68% |
| 2025-11-10 | 21.20 | 21.35 | 20.75 | 20.97 | -1.27% | 0.94 | 2.69% |
| 2025-11-07 | 22.48 | 22.48 | 21.23 | 21.24 | -4.28% | 1.52 | 4.24% |
| 2025-11-06 | 21.80 | 22.58 | 21.49 | 22.19 | +1.79% | 1.69 | 4.57% |
| 2025-11-05 | 21.63 | 22.04 | 21.43 | 21.80 | -0.46% | 0.75 | 2.06% |
| 2025-11-04 | 22.28 | 22.38 | 21.45 | 21.90 | -2.23% | 1.08 | 2.97% |
| 2025-11-03 | 22.31 | 22.48 | 21.96 | 22.40 | +1.27% | 1.18 | 3.19% |
| 2025-10-31 | 21.28 | 22.33 | 21.20 | 22.12 | +3.95% | 1.58 | 4.31% |
| 2025-10-30 | 21.93 | 21.93 | 21.25 | 21.28 | -2.56% | 1.00 | 2.79% |
| 2025-10-29 | 22.01 | 22.17 | 21.64 | 21.84 | -1.49% | 1.13 | 3.11% |
| 2025-10-28 | 22.08 | 22.38 | 21.95 | 22.17 | -0.45% | 0.72 | 1.95% |
| 2025-10-27 | 22.31 | 22.68 | 22.16 | 22.27 | +0.36% | 1.10 | 2.94% |
| 2025-10-24 | 22.40 | 22.53 | 21.96 | 22.19 | -0.63% | 1.27 | 3.43% |
| 2025-10-23 | 22.30 | 22.42 | 21.91 | 22.33 | -0.45% | 0.73 | 1.98% |