海象新材(003011) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 56.49 | 57.26 | 55.59 | 56.33 | 0.35 | 0.63 | 9,532 | 5,372 | 2.98 | 5.20 |
| 2021-03-01 | 54.18 | 56.10 | 54.17 | 55.98 | 1.89 | 3.49 | 8,511 | 4,710 | 3.57 | 4.64 |
| 2021-02-26 | 53.11 | 55.56 | 52.60 | 54.09 | 0.09 | 0.17 | 12,561 | 6,798 | 5.48 | 6.85 |
| 2021-02-25 | 56.83 | 56.88 | 53.72 | 54.00 | -2.89 | -5.08 | 16,167 | 8,845 | 5.55 | 8.82 |
| 2021-02-24 | 56.39 | 57.50 | 55.52 | 56.89 | 0.22 | 0.39 | 12,307 | 6,948 | 3.49 | 6.71 |
| 2021-02-23 | 57.88 | 57.90 | 55.21 | 56.67 | -1.14 | -1.97 | 13,057 | 7,358 | 4.65 | 7.12 |
| 2021-02-22 | 59.00 | 60.49 | 57.01 | 57.81 | -1.66 | -2.79 | 21,874 | 12,895 | 5.85 | 11.93 |
| 2021-02-19 | 55.90 | 60.47 | 55.89 | 59.47 | 3.01 | 5.33 | 19,306 | 11,395 | 8.11 | 10.53 |
| 2021-02-18 | 55.70 | 58.36 | 55.18 | 56.46 | 1.92 | 3.52 | 16,015 | 9,089 | 5.83 | 8.73 |
| 2021-02-10 | 55.44 | 57.00 | 54.02 | 54.54 | -0.96 | -1.73 | 16,876 | 9,312 | 5.37 | 9.20 |
| 2021-02-09 | 52.72 | 57.50 | 52.71 | 55.50 | 2.90 | 5.51 | 22,240 | 12,213 | 9.11 | 12.13 |
| 2021-02-08 | 57.00 | 57.00 | 52.00 | 52.60 | -4.84 | -8.43 | 34,050 | 18,584 | 8.70 | 18.57 |
| 2021-02-05 | 57.00 | 61.79 | 55.56 | 57.44 | 1.27 | 2.26 | 42,650 | 25,115 | 11.09 | 23.25 |
| 2021-02-04 | 51.00 | 56.17 | 50.58 | 56.17 | 5.11 | 10.01 | 17,210 | 9,291 | 10.95 | 9.38 |
| 2021-02-03 | 53.47 | 53.47 | 50.76 | 51.06 | -2.73 | -5.08 | 8,662 | 4,494 | 5.04 | 4.72 |
| 2021-02-02 | 51.69 | 53.96 | 51.13 | 53.79 | 2.03 | 3.92 | 12,659 | 6,714 | 5.47 | 6.90 |
| 2021-02-01 | 49.41 | 52.30 | 49.11 | 51.76 | 1.43 | 2.84 | 8,863 | 4,514 | 6.34 | 4.83 |
| 2021-01-29 | 51.70 | 52.22 | 48.61 | 50.33 | -1.47 | -2.84 | 13,620 | 6,808 | 6.97 | 7.43 |
| 2021-01-28 | 52.58 | 53.21 | 51.50 | 51.80 | -1.39 | -2.61 | 8,254 | 4,305 | 3.21 | 4.50 |
| 2021-01-27 | 54.20 | 54.35 | 52.70 | 53.19 | -0.81 | -1.50 | 8,833 | 4,701 | 3.06 | 4.82 |
| 2021-01-26 | 52.51 | 54.44 | 52.51 | 54.00 | 1.51 | 2.88 | 12,434 | 6,674 | 3.68 | 6.78 |
| 2021-01-25 | 52.85 | 53.46 | 51.68 | 52.49 | -0.32 | -0.61 | 10,855 | 5,709 | 3.37 | 5.92 |
| 2021-01-22 | 54.16 | 54.35 | 52.59 | 52.81 | -1.74 | -3.19 | 11,534 | 6,143 | 3.23 | 6.29 |
| 2021-01-21 | 56.90 | 56.90 | 53.80 | 54.55 | -2.07 | -3.66 | 19,166 | 10,488 | 5.48 | 10.45 |
| 2021-01-20 | 57.50 | 57.50 | 55.38 | 56.62 | -0.88 | -1.53 | 7,248 | 4,091 | 3.69 | 3.95 |
| 2021-01-19 | 57.18 | 58.88 | 56.50 | 57.50 | 0.32 | 0.56 | 7,818 | 4,518 | 4.16 | 4.26 |
| 2021-01-18 | 57.96 | 58.31 | 56.46 | 57.18 | -1.13 | -1.94 | 11,435 | 6,544 | 3.17 | 6.24 |
| 2021-01-15 | 54.69 | 59.36 | 54.40 | 58.31 | 3.43 | 6.25 | 20,273 | 11,609 | 9.04 | 11.05 |
| 2021-01-14 | 52.85 | 56.49 | 52.14 | 54.88 | 1.55 | 2.91 | 18,300 | 10,035 | 8.16 | 9.98 |
| 2021-01-13 | 52.01 | 53.47 | 51.12 | 53.33 | 1.38 | 2.66 | 15,256 | 8,004 | 4.52 | 8.32 |
| 2021-01-12 | 52.60 | 52.95 | 51.02 | 51.95 | -0.13 | -0.25 | 9,897 | 5,129 | 3.71 | 5.40 |
| 2021-01-11 | 54.32 | 54.88 | 51.00 | 52.08 | -2.22 | -4.09 | 11,580 | 6,066 | 7.15 | 6.31 |
| 2021-01-08 | 54.01 | 55.42 | 52.02 | 54.30 | -0.61 | -1.11 | 13,689 | 7,382 | 6.19 | 7.46 |
| 2021-01-07 | 58.88 | 60.85 | 54.35 | 54.91 | -4.67 | -7.84 | 20,986 | 11,981 | 10.91 | 11.44 |
| 2021-01-06 | 58.94 | 60.18 | 57.51 | 59.58 | 0.66 | 1.12 | 14,760 | 8,695 | 4.53 | 8.05 |
| 2021-01-05 | 60.90 | 61.49 | 58.75 | 58.92 | -2.92 | -4.72 | 16,754 | 9,991 | 4.43 | 9.14 |
| 2021-01-04 | 61.55 | 62.50 | 59.50 | 61.84 | -0.31 | -0.50 | 12,150 | 7,434 | 4.83 | 6.63 |
