海顺新材(300501)股票行情
海顺新材(300501)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 |
|---|
| 2025-08-01 | 16.01 | 16.08 | 0.08 | 0.50% | 15.86 | 16.12 | 39728 | 6363.58 | 3.17% | 0.00 |
| 2025-07-31 | 16.07 | 16.00 | -0.13 | -0.81% | 15.91 | 16.29 | 46303 | 7448.37 | 3.70% | 0.00 |
| 2025-07-30 | 16.51 | 16.13 | -0.38 | -2.30% | 15.97 | 16.51 | 62537 | 10087.97 | 4.99% | 0.00 |
| 2025-07-29 | 16.68 | 16.51 | -0.16 | -0.96% | 16.32 | 16.72 | 66735 | 10984.50 | 5.33% | 0.00 |
| 2025-07-28 | 16.30 | 16.67 | 0.44 | 2.71% | 16.20 | 16.70 | 88697 | 14610.86 | 7.08% | 0.00 |
| 2025-07-25 | 16.17 | 16.23 | 0.10 | 0.62% | 16.08 | 16.38 | 58321 | 9461.22 | 4.66% | 0.00 |
| 2025-07-24 | 15.79 | 16.13 | 0.33 | 2.09% | 15.75 | 16.17 | 56231 | 9010.26 | 4.49% | 0.00 |
| 2025-07-23 | 16.06 | 15.80 | -0.24 | -1.50% | 15.75 | 16.09 | 61606 | 9783.44 | 4.92% | 0.00 |
| 2025-07-22 | 16.13 | 16.04 | -0.14 | -0.87% | 15.95 | 16.35 | 96033 | 15489.76 | 7.67% | 0.00 |
| 2025-07-21 | 16.16 | 16.18 | 0.01 | 0.06% | 16.01 | 16.26 | 59294 | 9560.91 | 4.74% | 0.00 |
| 2025-07-18 | 16.17 | 16.17 | 0.02 | 0.12% | 16.08 | 16.46 | 76270 | 12385.93 | 6.09% | 1.00 |
| 2025-07-17 | 15.98 | 16.15 | 0.18 | 1.13% | 15.87 | 16.20 | 56986 | 9168.27 | 4.55% | 0.00 |
| 2025-07-16 | 16.22 | 15.97 | -0.12 | -0.75% | 15.87 | 16.22 | 50574 | 8091.20 | 4.04% | 0.20 |
| 2025-07-15 | 16.57 | 16.09 | -0.48 | -2.90% | 15.81 | 16.61 | 105242 | 16933.54 | 8.41% | 1.00 |
| 2025-07-14 | 16.76 | 16.57 | -0.11 | -0.66% | 16.43 | 16.87 | 65817 | 10917.52 | 5.26% | 0.00 |
| 2025-07-11 | 16.82 | 16.68 | -0.06 | -0.36% | 16.50 | 17.07 | 92087 | 15412.14 | 7.36% | 0.00 |
| 2025-07-10 | 17.00 | 16.74 | -0.23 | -1.36% | 16.68 | 17.35 | 136721 | 23156.30 | 10.92% | 1.00 |
| 2025-07-09 | 17.39 | 16.97 | -0.48 | -2.75% | 16.93 | 17.90 | 186511 | 32460.07 | 14.90% | 0.00 |
| 2025-07-08 | 17.00 | 17.45 | 0.05 | 0.29% | 16.85 | 18.06 | 194878 | 33891.43 | 15.57% | 0.00 |
| 2025-07-07 | 17.10 | 17.40 | -0.18 | -1.02% | 17.10 | 18.08 | 151700 | 26718.20 | 12.12% | 1.00 |
| 2025-07-04 | 18.57 | 17.58 | -1.38 | -7.28% | 17.50 | 18.87 | 225045 | 40553.62 | 17.97% | 1.00 |
| 2025-07-03 | 17.79 | 18.96 | 1.25 | 7.06% | 17.24 | 19.30 | 265698 | 48220.33 | 21.22% | 8.00 |
| 2025-07-02 | 18.09 | 17.71 | -0.86 | -4.63% | 17.69 | 19.05 | 209927 | 38233.21 | 16.77% | 2.00 |
| 2025-07-01 | 19.50 | 18.57 | -0.35 | -1.85% | 17.65 | 20.00 | 340552 | 64283.44 | 27.20% | 306.00 |
| 2025-06-30 | 18.39 | 18.92 | 0.20 | 1.07% | 17.40 | 19.58 | 285288 | 52863.41 | 22.79% | 0.00 |
| 2025-06-27 | 16.73 | 18.72 | 1.98 | 11.83% | 16.73 | 19.09 | 300465 | 54588.26 | 24.00% | 0.00 |
| 2025-06-26 | 15.47 | 16.74 | 1.33 | 8.63% | 15.47 | 16.90 | 232636 | 37763.03 | 18.58% | 0.00 |
| 2025-06-25 | 15.33 | 15.41 | 0.18 | 1.18% | 15.16 | 15.95 | 130261 | 20138.77 | 10.40% | 21.00 |
| 2025-06-24 | 14.21 | 15.23 | 1.02 | 7.18% | 14.11 | 15.30 | 129326 | 19237.03 | 10.33% | 1.00 |
| 2025-06-23 | 13.72 | 14.21 | 0.45 | 3.27% | 13.65 | 14.33 | 38663 | 5408.12 | 3.09% | 0.00 |
| 2025-06-20 | 13.76 | 14.02 | 0.27 | 1.96% | 13.76 | 14.26 | 36412 | 5129.83 | 2.91% | 0.00 |
| 2025-06-19 | 14.00 | 13.75 | -0.26 | -1.86% | 13.72 | 14.15 | 25093 | 3492.55 | 2.00% | 0.00 |
| 2025-06-18 | 13.99 | 14.01 | -0.11 | -0.78% | 13.82 | 14.11 | 25564 | 3568.83 | 2.04% | 0.00 |
| 2025-06-17 | 14.14 | 14.12 | -0.02 | -0.14% | 14.04 | 14.18 | 23303 | 3286.49 | 1.86% | 0.00 |
| 2025-06-16 | 14.15 | 14.14 | -0.01 | -0.07% | 14.10 | 14.32 | 19270 | 2733.32 | 1.54% | 0.00 |
| 2025-06-13 | 14.38 | 14.15 | -0.30 | -2.08% | 14.13 | 14.47 | 25055 | 3570.28 | 2.00% | 0.00 |
| 2025-06-12 | 14.45 | 14.45 | -0.02 | -0.14% | 14.32 | 14.54 | 22679 | 3267.75 | 1.81% | 0.00 |
| 2025-06-11 | 14.44 | 14.47 | 0.03 | 0.21% | 14.42 | 14.57 | 24046 | 3485.82 | 1.92% | 0.00 |
| 2025-06-10 | 14.64 | 14.44 | -0.20 | -1.37% | 14.22 | 14.72 | 38716 | 5598.51 | 3.09% | 0.00 |
| 2025-06-09 | 14.41 | 14.64 | 0.18 | 1.24% | 14.41 | 14.91 | 43624 | 6388.65 | 3.48% | 0.00 |
| 2025-06-06 | 14.36 | 14.46 | 0.19 | 1.33% | 14.22 | 14.55 | 31979 | 4607.71 | 2.55% | 0.00 |
| 2025-06-05 | 14.27 | 14.27 | 0.00 | 0.00% | 14.15 | 14.38 | 27298 | 3882.67 | 2.18% | 4.00 |
| 2025-06-04 | 14.16 | 14.27 | 0.16 | 1.13% | 13.89 | 14.62 | 34900 | 4989.90 | 2.79% | 0.00 |
| 2025-06-03 | 13.99 | 14.11 | 0.06 | 0.43% | 13.91 | 14.22 | 18521 | 2616.51 | 1.48% | 0.00 |
| 2025-05-30 | 14.20 | 14.05 | -0.18 | -1.26% | 14.01 | 14.21 | 23971 | 3375.71 | 1.91% | 1.00 |
| 2025-05-29 | 14.15 | 14.23 | 0.07 | 0.49% | 14.11 | 14.32 | 32207 | 4577.43 | 2.57% | 40.00 |
| 2025-05-28 | 14.40 | 14.16 | -0.22 | -1.53% | 14.10 | 14.47 | 27198 | 3874.22 | 2.17% | 0.00 |
| 2025-05-27 | 14.24 | 14.38 | 0.14 | 0.98% | 13.96 | 14.43 | 43079 | 6147.45 | 3.44% | 0.00 |
| 2025-05-26 | 14.18 | 14.24 | 0.00 | 0.00% | 14.00 | 14.30 | 25457 | 3614.40 | 2.03% | 0.00 |
| 2025-05-23 | 14.42 | 14.24 | -0.18 | -1.25% | 14.21 | 14.60 | 36993 | 5335.80 | 2.95% | 0.00 |
| 2025-05-22 | 14.85 | 14.42 | -0.43 | -2.90% | 14.38 | 14.86 | 49089 | 7149.42 | 3.92% | 0.00 |
| 2025-05-21 | 14.91 | 14.85 | -0.12 | -0.80% | 14.81 | 15.17 | 53748 | 8025.40 | 4.29% | 0.00 |
| 2025-05-20 | 15.19 | 14.97 | -0.24 | -1.58% | 14.74 | 15.38 | 89288 | 13375.21 | 7.13% | 0.00 |
| 2025-05-19 | 15.18 | 15.21 | -0.02 | -0.13% | 15.00 | 15.32 | 29587 | 4479.87 | 2.36% | 0.00 |
| 2025-05-16 | 15.45 | 15.23 | -0.08 | -0.52% | 15.18 | 15.49 | 42192 | 6447.58 | 3.37% | 0.00 |
| 2025-05-15 | 15.78 | 15.31 | -0.40 | -2.55% | 15.26 | 15.85 | 52688 | 8123.88 | 4.21% | 20.00 |
| 2025-05-14 | 15.86 | 15.71 | -0.19 | -1.19% | 15.65 | 15.96 | 63225 | 9966.56 | 5.05% | 0.00 |
| 2025-05-13 | 15.79 | 15.90 | 0.20 | 1.27% | 15.54 | 15.92 | 87145 | 13729.02 | 6.96% | 1.00 |
| 2025-05-12 | 15.86 | 15.70 | -0.12 | -0.76% | 15.48 | 16.15 | 132810 | 20869.77 | 10.61% | 4.00 |
| 2025-05-09 | 14.46 | 15.82 | 1.31 | 9.03% | 14.34 | 16.46 | 218803 | 33721.20 | 17.48% | 9.00 |
| 2025-05-08 | 14.32 | 14.51 | 0.14 | 0.97% | 14.28 | 14.51 | 29815 | 4300.98 | 2.38% | 0.00 |
| 2025-05-07 | 14.61 | 14.37 | -0.04 | -0.28% | 14.24 | 14.61 | 38673 | 5589.27 | 3.09% | 0.00 |
| 2025-05-06 | 14.29 | 14.41 | 0.17 | 1.19% | 14.29 | 14.63 | 47021 | 6783.24 | 3.76% | 0.00 |
| 2025-04-30 | 14.08 | 14.24 | 0.18 | 1.28% | 14.07 | 14.32 | 32702 | 4639.68 | 2.61% | 0.00 |
| 2025-04-29 | 13.99 | 14.06 | 0.12 | 0.86% | 13.88 | 14.24 | 36788 | 5199.86 | 2.94% | 0.00 |
| 2025-04-28 | 14.06 | 13.94 | -0.28 | -1.97% | 13.68 | 14.21 | 37982 | 5286.08 | 3.03% | 0.00 |
| 2025-04-25 | 14.26 | 14.22 | -0.23 | -1.59% | 13.98 | 14.39 | 42031 | 5948.57 | 3.36% | 0.00 |
| 2025-04-24 | 14.36 | 14.45 | 0.04 | 0.28% | 14.29 | 14.67 | 39927 | 5776.52 | 3.19% | 0.00 |
| 2025-04-23 | 14.31 | 14.41 | -0.01 | -0.07% | 14.30 | 14.72 | 42216 | 6091.71 | 3.37% | 0.00 |
| 2025-04-22 | 14.22 | 14.42 | 0.11 | 0.77% | 14.02 | 14.49 | 42172 | 6014.76 | 3.37% | 0.00 |
| 2025-04-21 | 13.98 | 14.31 | 0.33 | 2.36% | 13.84 | 14.46 | 52774 | 7436.02 | 4.22% | 0.00 |
| 2025-04-18 | 14.20 | 13.98 | -0.36 | -2.51% | 13.79 | 14.38 | 53002 | 7420.92 | 4.23% | 0.00 |
| 2025-04-17 | 14.18 | 14.34 | 0.11 | 0.77% | 14.07 | 14.62 | 56122 | 8107.60 | 4.48% | 0.00 |
| 2025-04-16 | 13.94 | 14.23 | 0.17 | 1.21% | 13.81 | 14.59 | 74692 | 10602.39 | 5.97% | 0.00 |
| 2025-04-15 | 13.76 | 14.06 | 0.29 | 2.11% | 13.72 | 14.22 | 56196 | 7863.04 | 4.49% | 0.00 |
| 2025-04-14 | 13.79 | 13.77 | 0.14 | 1.03% | 13.69 | 14.08 | 48638 | 6752.66 | 3.88% | 0.00 |
| 2025-04-11 | 13.36 | 13.63 | 0.02 | 0.15% | 13.35 | 13.83 | 49223 | 6729.05 | 3.93% | 0.00 |
| 2025-04-10 | 13.84 | 13.61 | 0.03 | 0.22% | 13.61 | 14.03 | 63371 | 8769.28 | 5.06% | 0.00 |
| 2025-04-09 | 13.02 | 13.58 | 0.25 | 1.88% | 12.30 | 13.65 | 77746 | 10102.53 | 6.21% | 0.00 |
| 2025-04-08 | 13.09 | 13.33 | 0.54 | 4.22% | 12.91 | 13.60 | 88689 | 11792.25 | 7.08% | 0.00 |
深证大盘股票行情在线 K线走势图
