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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.45 | 27.67 | 24.27 | 26.99 | +11.62% | 8.66 | 19.64% |
| 2025-09-15 | 24.17 | 24.96 | 24.00 | 24.18 | -0.78% | 2.50 | 6.11% |
| 2025-09-12 | 24.58 | 24.68 | 24.04 | 24.37 | -0.77% | 2.43 | 5.98% |
| 2025-09-11 | 24.18 | 25.11 | 23.88 | 24.56 | +0.24% | 3.12 | 7.65% |
| 2025-09-10 | 24.67 | 25.18 | 24.24 | 24.50 | -3.58% | 3.86 | 9.39% |
| 2025-09-09 | 24.38 | 26.10 | 23.83 | 25.41 | +3.84% | 6.84 | 16.20% |
| 2025-09-08 | 23.08 | 24.80 | 23.08 | 24.47 | +6.11% | 4.89 | 12.04% |
| 2025-09-05 | 22.20 | 23.22 | 21.94 | 23.06 | +4.20% | 2.17 | 5.73% |
| 2025-09-04 | 22.29 | 22.85 | 21.73 | 22.13 | -0.23% | 2.37 | 6.33% |
| 2025-09-03 | 23.37 | 23.61 | 22.11 | 22.18 | -6.06% | 2.94 | 7.77% |
| 2025-09-02 | 23.34 | 24.20 | 22.30 | 23.61 | +1.68% | 4.48 | 11.52% |
| 2025-09-01 | 23.50 | 23.80 | 23.12 | 23.22 | -1.82% | 1.82 | 4.68% |
| 2025-08-29 | 23.47 | 24.09 | 22.96 | 23.65 | +0.25% | 2.54 | 6.49% |
| 2025-08-28 | 23.61 | 23.75 | 22.67 | 23.59 | -0.34% | 3.41 | 8.79% |
| 2025-08-27 | 25.00 | 25.41 | 23.65 | 23.67 | -4.94% | 5.22 | 12.76% |
| 2025-08-26 | 27.79 | 27.79 | 24.69 | 24.90 | -10.82% | 7.30 | 17.23% |
| 2025-08-25 | 27.60 | 28.00 | 27.00 | 27.92 | +0.47% | 4.05 | 8.77% |
| 2025-08-22 | 26.81 | 28.49 | 26.81 | 27.79 | +3.16% | 4.07 | 8.81% |
| 2025-08-21 | 27.60 | 27.92 | 26.81 | 26.94 | -2.67% | 3.07 | 6.76% |
| 2025-08-20 | 28.00 | 28.50 | 27.21 | 27.68 | -2.40% | 4.25 | 9.17% |