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 |
|---|
| 2025-04-18 | 14.40 | 14.30 | -0.03 | -0.21% | 14.03 | 14.47 | 12408 | 1768.19 | 1.60% |
| 2025-04-17 | 13.95 | 14.33 | 0.34 | 2.43% | 13.83 | 14.47 | 15971 | 2282.57 | 2.06% |
| 2025-04-16 | 14.28 | 13.99 | -0.30 | -2.10% | 13.75 | 14.43 | 21033 | 2947.84 | 2.71% |
| 2025-04-15 | 14.39 | 14.29 | 0.15 | 1.06% | 14.09 | 14.44 | 13096 | 1868.83 | 1.69% |
| 2025-04-14 | 13.99 | 14.14 | 0.48 | 3.51% | 13.79 | 14.54 | 19081 | 2718.89 | 2.46% |
| 2025-04-11 | 13.68 | 13.66 | -0.01 | -0.07% | 13.61 | 13.96 | 21658 | 2991.52 | 2.79% |
| 2025-04-10 | 13.61 | 13.67 | 0.63 | 4.83% | 13.45 | 13.90 | 34388 | 4724.14 | 4.43% |
| 2025-04-09 | 12.64 | 13.04 | 0.26 | 2.03% | 11.77 | 13.25 | 40981 | 5179.24 | 5.27% |
| 2025-04-08 | 13.00 | 12.78 | -0.77 | -5.68% | 12.45 | 13.48 | 49814 | 6391.14 | 6.41% |
| 2025-04-07 | 14.62 | 13.55 | -1.50 | -9.97% | 13.55 | 14.74 | 21715 | 2978.36 | 2.79% |
| 2025-04-03 | 15.00 | 15.05 | -0.36 | -2.34% | 14.70 | 15.37 | 30504 | 4578.43 | 3.93% |
| 2025-04-02 | 15.30 | 15.41 | 0.28 | 1.85% | 14.98 | 15.53 | 21189 | 3253.97 | 2.73% |
| 2025-04-01 | 14.85 | 15.13 | 0.31 | 2.09% | 14.85 | 15.42 | 21754 | 3309.09 | 2.80% |
| 2025-03-31 | 15.10 | 14.82 | -0.22 | -1.46% | 14.57 | 15.10 | 20274 | 2991.12 | 2.61% |
| 2025-03-28 | 15.46 | 15.04 | -0.42 | -2.72% | 15.02 | 15.57 | 16505 | 2510.58 | 2.12% |
| 2025-03-27 | 15.53 | 15.46 | -0.11 | -0.71% | 15.13 | 15.73 | 18366 | 2836.49 | 2.36% |
| 2025-03-26 | 15.03 | 15.57 | 0.51 | 3.39% | 14.93 | 15.80 | 36039 | 5597.50 | 4.64% |
| 2025-03-25 | 15.25 | 15.06 | -0.27 | -1.76% | 14.79 | 15.61 | 40115 | 6085.09 | 5.16% |
| 2025-03-24 | 15.80 | 15.33 | -0.36 | -2.29% | 15.16 | 16.85 | 72853 | 11616.23 | 9.38% |
| 2025-03-21 | 15.90 | 15.69 | -0.16 | -1.01% | 15.45 | 15.90 | 17996 | 2815.82 | 2.32% |
| 2025-03-20 | 15.68 | 15.85 | 0.06 | 0.38% | 15.63 | 16.15 | 18219 | 2890.28 | 2.34% |
| 2025-03-19 | 15.99 | 15.79 | -0.21 | -1.31% | 15.64 | 15.99 | 16576 | 2618.93 | 2.13% |
| 2025-03-18 | 16.00 | 16.00 | 0.00 | 0.00% | 15.76 | 16.07 | 13133 | 2089.32 | 1.69% |
| 2025-03-17 | 15.75 | 16.00 | 0.28 | 1.78% | 15.62 | 16.02 | 19081 | 3027.31 | 2.46% |
| 2025-03-14 | 15.47 | 15.72 | 0.30 | 1.95% | 15.23 | 15.76 | 19412 | 3013.32 | 2.50% |
| 2025-03-13 | 15.58 | 15.42 | -0.16 | -1.03% | 15.11 | 15.66 | 16179 | 2479.72 | 2.08% |
| 2025-03-12 | 15.72 | 15.58 | -0.10 | -0.64% | 15.45 | 15.79 | 13891 | 2160.56 | 1.79% |
| 2025-03-11 | 15.62 | 15.68 | 0.03 | 0.19% | 15.31 | 15.68 | 18616 | 2888.51 | 2.40% |
| 2025-03-10 | 15.23 | 15.65 | 0.41 | 2.69% | 15.23 | 15.87 | 32554 | 5099.47 | 4.19% |
| 2025-03-07 | 15.36 | 15.24 | -0.12 | -0.78% | 15.11 | 15.39 | 13126 | 2001.72 | 1.69% |
| 2025-03-06 | 15.20 | 15.36 | 0.17 | 1.12% | 15.07 | 15.44 | 19405 | 2974.49 | 2.50% |
| 2025-03-05 | 15.13 | 15.19 | 0.02 | 0.13% | 14.89 | 15.30 | 17717 | 2665.79 | 2.28% |
| 2025-03-04 | 14.70 | 15.17 | 0.37 | 2.50% | 14.70 | 15.20 | 16985 | 2557.11 | 2.19% |
| 2025-03-03 | 14.79 | 14.80 | 0.01 | 0.07% | 14.76 | 15.10 | 20010 | 2992.68 | 2.58% |
| 2025-02-28 | 15.14 | 14.79 | -0.40 | -2.63% | 14.75 | 15.19 | 18704 | 2792.48 | 2.41% |
| 2025-02-27 | 15.23 | 15.19 | -0.06 | -0.39% | 14.90 | 15.38 | 17907 | 2705.91 | 2.30% |
| 2025-02-26 | 15.09 | 15.25 | 0.17 | 1.13% | 15.09 | 15.37 | 16131 | 2458.32 | 2.08% |
| 2025-02-25 | 15.29 | 15.08 | -0.21 | -1.37% | 15.05 | 15.35 | 17014 | 2582.59 | 2.19% |
| 2025-02-24 | 14.88 | 15.29 | 0.33 | 2.21% | 14.71 | 15.38 | 24921 | 3783.54 | 3.21% |
| 2025-02-21 | 15.27 | 14.96 | -0.31 | -2.03% | 14.80 | 15.37 | 22636 | 3388.92 | 2.91% |
| 2025-02-20 | 15.07 | 15.27 | 0.19 | 1.26% | 14.92 | 15.28 | 17868 | 2707.50 | 2.30% |
| 2025-02-19 | 14.69 | 15.08 | 0.43 | 2.94% | 14.58 | 15.16 | 25334 | 3777.81 | 3.26% |
| 2025-02-18 | 15.23 | 14.65 | -0.50 | -3.30% | 14.59 | 15.23 | 24182 | 3584.74 | 3.11% |
| 2025-02-17 | 14.99 | 15.15 | 0.08 | 0.53% | 14.97 | 15.23 | 27932 | 4221.03 | 3.59% |
| 2025-02-14 | 15.15 | 15.07 | -0.03 | -0.20% | 14.97 | 15.19 | 15827 | 2383.39 | 2.04% |
| 2025-02-13 | 15.30 | 15.10 | -0.20 | -1.31% | 15.08 | 15.34 | 16015 | 2427.59 | 2.06% |
| 2025-02-12 | 15.48 | 15.30 | -0.21 | -1.35% | 15.10 | 15.58 | 22787 | 3485.19 | 2.93% |
| 2025-02-11 | 15.47 | 15.51 | 0.14 | 0.91% | 15.17 | 15.55 | 18613 | 2860.09 | 2.40% |
| 2025-02-10 | 15.22 | 15.37 | 0.18 | 1.18% | 15.17 | 15.37 | 20946 | 3195.46 | 2.70% |
| 2025-02-07 | 15.44 | 15.19 | -0.06 | -0.39% | 15.06 | 15.58 | 25565 | 3927.42 | 3.29% |
| 2025-02-06 | 14.98 | 15.25 | 0.27 | 1.80% | 14.86 | 15.36 | 25300 | 3838.66 | 3.26% |
| 2025-02-05 | 15.04 | 14.98 | -0.11 | -0.73% | 14.53 | 15.35 | 42527 | 6362.58 | 5.47% |
| 2025-01-27 | 15.25 | 15.09 | 0.52 | 3.57% | 14.90 | 16.00 | 44928 | 6946.46 | 5.78% |
| 2025-01-24 | 14.66 | 14.57 | 0.20 | 1.39% | 14.10 | 14.66 | 16231 | 2339.50 | 2.09% |
| 2025-01-23 | 14.39 | 14.37 | 0.14 | 0.98% | 14.23 | 14.65 | 18040 | 2612.08 | 2.32% |
| 2025-01-22 | 14.46 | 14.23 | -0.24 | -1.66% | 14.03 | 14.47 | 19513 | 2769.13 | 2.51% |
| 2025-01-21 | 15.03 | 14.47 | -0.47 | -3.15% | 14.27 | 15.34 | 27744 | 4037.39 | 3.57% |
| 2025-01-20 | 14.60 | 14.94 | 0.62 | 4.33% | 14.16 | 15.14 | 26037 | 3849.28 | 3.35% |
| 2025-01-17 | 14.55 | 14.32 | -0.25 | -1.72% | 14.09 | 14.57 | 19261 | 2752.68 | 2.48% |
| 2025-01-16 | 14.42 | 14.57 | 0.19 | 1.32% | 14.36 | 14.77 | 15623 | 2271.59 | 2.01% |
| 2025-01-15 | 14.51 | 14.38 | 0.01 | 0.07% | 14.14 | 14.69 | 21890 | 3143.28 | 2.82% |
| 2025-01-14 | 13.71 | 14.37 | 0.71 | 5.20% | 13.71 | 14.39 | 20131 | 2844.22 | 2.59% |
| 2025-01-13 | 13.35 | 13.66 | 0.14 | 1.04% | 13.08 | 13.84 | 19978 | 2698.52 | 2.57% |
| 2025-01-10 | 14.27 | 13.52 | -0.73 | -5.12% | 13.50 | 14.43 | 18411 | 2565.87 | 2.37% |
| 2025-01-09 | 14.26 | 14.25 | -0.05 | -0.35% | 14.10 | 14.45 | 11061 | 1581.50 | 1.42% |
| 2025-01-08 | 14.43 | 14.30 | -0.10 | -0.69% | 13.70 | 14.50 | 19755 | 2789.82 | 2.54% |
| 2025-01-07 | 14.07 | 14.40 | 0.36 | 2.56% | 13.96 | 14.45 | 21790 | 3105.67 | 2.80% |
| 2025-01-06 | 14.08 | 14.04 | 0.05 | 0.36% | 13.16 | 14.27 | 26295 | 3654.44 | 3.38% |
| 2025-01-03 | 15.00 | 13.99 | -1.00 | -6.67% | 13.96 | 15.10 | 27209 | 3931.47 | 3.50% |
| 2025-01-02 | 15.20 | 14.99 | -0.21 | -1.38% | 14.81 | 15.56 | 25678 | 3898.24 | 3.30% |
| 2024-12-31 | 15.62 | 15.20 | -0.42 | -2.69% | 15.10 | 15.81 | 19063 | 2938.76 | 2.45% |
| 2024-12-30 | 15.76 | 15.62 | -0.32 | -2.01% | 15.25 | 15.96 | 15372 | 2397.24 | 1.98% |
| 2024-12-27 | 15.60 | 15.94 | 0.36 | 2.31% | 15.40 | 16.19 | 17998 | 2867.09 | 2.32% |
| 2024-12-26 | 15.45 | 15.58 | 0.13 | 0.84% | 15.30 | 15.95 | 15256 | 2378.69 | 1.96% |
| 2024-12-25 | 15.65 | 15.45 | -0.26 | -1.65% | 14.91 | 15.86 | 26514 | 4058.58 | 3.41% |
| 2024-12-24 | 15.98 | 15.71 | -0.15 | -0.95% | 15.43 | 16.25 | 25430 | 4001.46 | 3.27% |
| 2024-12-23 | 17.36 | 15.86 | -1.50 | -8.64% | 15.77 | 17.49 | 37773 | 6194.87 | 4.86% |
| 2024-12-20 | 17.16 | 17.36 | 0.29 | 1.70% | 17.01 | 17.72 | 15156 | 2639.74 | 1.95% |
| 2024-12-19 | 17.37 | 17.07 | -0.37 | -2.12% | 16.80 | 17.42 | 16129 | 2750.89 | 2.08% |
| 2024-12-18 | 17.59 | 17.44 | 0.09 | 0.52% | 16.88 | 17.69 | 26380 | 4593.47 | 3.40% |
深证大盘股票行情在线 K线走势图
