海象新材(003011)股票行情 海象新材股票行情 003011股票行情_爱股网
海象新材(003011)股票行情
海象新材(003011)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 22.57 | 22.90 | 0.13 | 0.57% | 22.22 | 23.50 | 42824 | 9769.22 | 5.48% |
| 2025-10-28 | 23.22 | 22.77 | -0.45 | -1.94% | 22.61 | 23.35 | 40744 | 9280.15 | 5.22% |
| 2025-10-27 | 22.73 | 23.22 | 0.39 | 1.71% | 22.41 | 23.86 | 62090 | 14367.84 | 7.95% |
| 2025-10-24 | 23.17 | 22.83 | -0.54 | -2.31% | 22.50 | 23.19 | 61783 | 14061.64 | 7.91% |
| 2025-10-23 | 22.35 | 23.37 | 1.02 | 4.56% | 21.85 | 23.86 | 78648 | 18164.35 | 10.07% |
| 2025-10-22 | 21.22 | 22.35 | 1.12 | 5.28% | 21.06 | 22.61 | 49506 | 10901.08 | 6.34% |
| 2025-10-21 | 20.98 | 21.23 | 0.32 | 1.53% | 20.81 | 21.25 | 23882 | 5032.58 | 3.06% |
| 2025-10-20 | 20.76 | 20.91 | 0.42 | 2.05% | 20.51 | 20.98 | 18215 | 3795.54 | 2.33% |
| 2025-10-17 | 20.59 | 20.49 | -0.07 | -0.34% | 20.38 | 20.99 | 18313 | 3779.41 | 2.35% |
| 2025-10-16 | 21.00 | 20.56 | -0.44 | -2.10% | 20.45 | 21.10 | 20369 | 4231.69 | 2.61% |
| 2025-10-15 | 20.61 | 21.00 | 0.40 | 1.94% | 20.61 | 21.23 | 24710 | 5182.37 | 3.16% |
| 2025-10-14 | 21.00 | 20.60 | -0.19 | -0.91% | 20.46 | 21.15 | 21936 | 4548.11 | 2.81% |
| 2025-10-13 | 20.03 | 20.79 | -0.36 | -1.70% | 19.56 | 20.99 | 35112 | 7187.92 | 4.50% |
| 2025-10-10 | 20.29 | 21.15 | 0.79 | 3.88% | 20.17 | 21.68 | 52228 | 11085.14 | 6.69% |
| 2025-10-09 | 20.62 | 20.36 | -0.28 | -1.36% | 20.30 | 20.88 | 27796 | 5700.35 | 3.56% |
| 2025-09-30 | 20.78 | 20.64 | -0.03 | -0.15% | 20.49 | 20.93 | 31154 | 6455.72 | 3.99% |
| 2025-09-29 | 20.31 | 20.67 | 0.36 | 1.77% | 19.80 | 20.90 | 29025 | 5958.24 | 3.72% |
| 2025-09-26 | 19.85 | 20.31 | 0.45 | 2.27% | 19.51 | 20.41 | 27980 | 5621.88 | 3.58% |
| 2025-09-25 | 20.37 | 19.86 | -0.54 | -2.65% | 19.83 | 20.63 | 24396 | 4913.01 | 3.12% |
| 2025-09-24 | 19.57 | 20.40 | 0.74 | 3.76% | 19.38 | 20.51 | 36568 | 7312.51 | 4.68% |
| 2025-09-23 | 20.41 | 19.96 | -0.54 | -2.63% | 19.10 | 20.65 | 49214 | 9696.92 | 6.30% |
| 2025-09-22 | 21.32 | 20.50 | -0.80 | -3.76% | 19.87 | 21.41 | 63772 | 13008.94 | 8.17% |
| 2025-09-19 | 20.60 | 21.30 | 0.70 | 3.40% | 20.31 | 21.56 | 48953 | 10283.22 | 6.27% |
| 2025-09-18 | 20.52 | 20.60 | 0.05 | 0.24% | 20.29 | 20.97 | 37449 | 7695.39 | 4.80% |
| 2025-09-17 | 20.66 | 20.55 | -0.19 | -0.92% | 20.44 | 20.88 | 19063 | 3922.16 | 2.44% |
| 2025-09-16 | 20.40 | 20.74 | 0.43 | 2.12% | 20.23 | 20.83 | 26378 | 5437.62 | 3.38% |
| 2025-09-15 | 20.60 | 20.31 | -0.25 | -1.22% | 20.22 | 20.76 | 26645 | 5442.83 | 3.41% |
| 2025-09-12 | 21.07 | 20.56 | -0.51 | -2.42% | 20.55 | 21.24 | 20636 | 4285.40 | 2.64% |
| 2025-09-11 | 20.80 | 21.07 | -0.01 | -0.05% | 20.50 | 21.12 | 22152 | 4606.86 | 2.84% |
| 2025-09-10 | 21.06 | 21.08 | 0.00 | 0.00% | 20.87 | 21.29 | 13823 | 2910.10 | 1.77% |
| 2025-09-09 | 21.31 | 21.08 | -0.03 | -0.14% | 20.98 | 21.37 | 23331 | 4934.99 | 2.99% |
| 2025-09-08 | 20.57 | 21.11 | 0.56 | 2.73% | 20.29 | 21.24 | 31076 | 6502.19 | 3.98% |
| 2025-09-05 | 20.58 | 20.55 | 0.29 | 1.43% | 19.97 | 20.58 | 23388 | 4764.67 | 3.00% |
| 2025-09-04 | 20.26 | 20.26 | 0.13 | 0.65% | 19.92 | 20.68 | 31821 | 6482.84 | 4.07% |
| 2025-09-03 | 20.86 | 20.13 | -0.65 | -3.13% | 20.06 | 20.90 | 23236 | 4742.04 | 2.98% |
| 2025-09-02 | 21.07 | 20.78 | -0.28 | -1.33% | 20.06 | 21.15 | 46044 | 9430.33 | 5.90% |
| 2025-09-01 | 20.89 | 21.06 | 0.11 | 0.53% | 20.22 | 21.75 | 62715 | 13320.62 | 8.03% |
| 2025-08-29 | 20.80 | 20.95 | 0.20 | 0.96% | 20.57 | 21.37 | 43138 | 9027.87 | 5.55% |
| 2025-08-28 | 21.05 | 20.75 | -0.36 | -1.71% | 19.91 | 21.69 | 50783 | 10530.72 | 6.54% |
| 2025-08-27 | 22.02 | 21.11 | -0.96 | -4.35% | 21.07 | 22.37 | 38442 | 8353.70 | 4.95% |
| 2025-08-26 | 21.60 | 22.07 | 0.48 | 2.22% | 21.41 | 22.35 | 32199 | 7097.46 | 4.14% |
| 2025-08-25 | 21.35 | 21.59 | 0.24 | 1.12% | 21.20 | 22.18 | 42615 | 9298.04 | 5.48% |
| 2025-08-22 | 21.38 | 21.35 | -0.16 | -0.74% | 21.10 | 21.82 | 31064 | 6638.61 | 4.00% |
| 2025-08-21 | 21.42 | 21.51 | 0.07 | 0.33% | 21.30 | 21.73 | 20089 | 4329.13 | 2.59% |
| 2025-08-20 | 21.29 | 21.44 | 0.15 | 0.70% | 21.11 | 21.46 | 19248 | 4108.27 | 2.48% |
| 2025-08-19 | 20.91 | 21.29 | 0.38 | 1.82% | 20.82 | 21.38 | 30024 | 6370.59 | 3.86% |
| 2025-08-18 | 21.20 | 20.91 | -0.04 | -0.19% | 20.81 | 21.28 | 30220 | 6345.78 | 3.89% |
| 2025-08-15 | 20.87 | 20.95 | 0.14 | 0.67% | 20.81 | 21.23 | 25354 | 5326.06 | 3.26% |
| 2025-08-14 | 21.41 | 20.81 | -0.60 | -2.80% | 20.72 | 21.55 | 27383 | 5766.86 | 3.52% |
| 2025-08-13 | 21.90 | 21.41 | -0.49 | -2.24% | 21.36 | 22.02 | 28088 | 6055.92 | 3.62% |
| 2025-08-12 | 21.99 | 21.90 | 0.04 | 0.18% | 21.73 | 22.12 | 22034 | 4817.34 | 2.84% |
| 2025-08-11 | 21.80 | 21.86 | 0.11 | 0.51% | 21.65 | 22.03 | 26856 | 5864.80 | 3.46% |
| 2025-08-08 | 21.70 | 21.75 | 0.07 | 0.32% | 21.40 | 21.96 | 31357 | 6788.84 | 4.04% |
| 2025-08-07 | 21.80 | 21.68 | -0.09 | -0.41% | 21.60 | 22.09 | 32094 | 6991.56 | 4.13% |
| 2025-08-06 | 22.01 | 21.77 | 0.02 | 0.09% | 21.76 | 22.30 | 38779 | 8510.09 | 4.99% |
| 2025-08-05 | 21.47 | 21.75 | 0.29 | 1.35% | 21.26 | 21.97 | 46312 | 9975.05 | 5.96% |
| 2025-08-04 | 21.12 | 21.46 | 0.04 | 0.19% | 20.70 | 21.92 | 57708 | 12323.93 | 7.43% |
| 2025-08-01 | 20.45 | 21.42 | 0.97 | 4.74% | 20.36 | 21.60 | 65467 | 13799.09 | 8.43% |
| 2025-07-31 | 20.57 | 20.45 | -0.23 | -1.11% | 20.31 | 20.91 | 41963 | 8648.91 | 5.40% |
| 2025-07-30 | 20.91 | 20.68 | -0.23 | -1.10% | 20.20 | 21.15 | 57419 | 11781.33 | 7.39% |
| 2025-07-29 | 20.38 | 20.91 | 0.54 | 2.65% | 20.20 | 21.60 | 85324 | 17976.02 | 10.98% |
| 2025-07-28 | 19.90 | 20.37 | 0.47 | 2.36% | 19.71 | 20.44 | 37041 | 7436.89 | 4.77% |
| 2025-07-25 | 19.40 | 19.90 | 0.56 | 2.90% | 19.34 | 19.94 | 29126 | 5736.65 | 3.75% |
| 2025-07-24 | 19.22 | 19.34 | 0.15 | 0.78% | 19.21 | 19.44 | 15919 | 3074.40 | 2.05% |
| 2025-07-23 | 19.49 | 19.19 | -0.16 | -0.83% | 19.12 | 19.50 | 20114 | 3868.68 | 2.59% |
| 2025-07-22 | 19.34 | 19.35 | -0.05 | -0.26% | 19.25 | 19.54 | 21276 | 4123.02 | 2.74% |
| 2025-07-21 | 19.00 | 19.40 | 0.56 | 2.97% | 18.91 | 19.44 | 27344 | 5268.31 | 3.52% |
| 2025-07-18 | 19.00 | 18.84 | 0.00 | 0.00% | 18.68 | 19.04 | 18909 | 3556.15 | 2.43% |
| 2025-07-17 | 19.09 | 18.84 | -0.24 | -1.26% | 18.80 | 19.22 | 21859 | 4159.45 | 2.81% |
| 2025-07-16 | 18.71 | 19.08 | 0.39 | 2.09% | 18.71 | 19.14 | 35454 | 6719.00 | 4.56% |
| 2025-07-15 | 19.84 | 18.69 | -0.78 | -4.01% | 18.49 | 19.89 | 62504 | 11839.37 | 8.04% |
| 2025-07-14 | 18.95 | 19.47 | 0.52 | 2.74% | 18.86 | 19.55 | 30185 | 5800.31 | 3.88% |
| 2025-07-11 | 19.26 | 18.95 | -0.31 | -1.61% | 18.72 | 19.35 | 26054 | 4943.02 | 3.35% |
| 2025-07-10 | 19.06 | 19.26 | 0.23 | 1.21% | 18.86 | 19.30 | 20327 | 3884.12 | 2.62% |
| 2025-07-09 | 19.03 | 19.03 | 0.10 | 0.53% | 18.93 | 19.21 | 19956 | 3802.60 | 2.57% |
| 2025-07-08 | 18.86 | 18.93 | 0.13 | 0.69% | 18.67 | 18.96 | 19703 | 3710.42 | 2.54% |
| 2025-07-07 | 18.66 | 18.80 | 0.02 | 0.11% | 18.31 | 18.91 | 28592 | 5324.58 | 3.68% |
| 2025-07-04 | 19.14 | 18.78 | -0.26 | -1.37% | 18.73 | 19.22 | 20515 | 3872.30 | 2.64% |
| 2025-07-03 | 19.10 | 19.04 | -0.06 | -0.31% | 18.90 | 19.38 | 21191 | 4045.82 | 2.73% |
| 2025-07-02 | 18.72 | 19.10 | 0.49 | 2.63% | 18.60 | 19.15 | 30897 | 5851.80 | 3.98% |
深证大盘股票行情在线 K线走势图
海象新材(003011)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
