海象新材（003011）历史交易数据_股票行情

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(%)
2020-11-26	65.82	67.50	64.90	65.40	0.97	1.51	16,577	11,004	4.04	9.04
2020-11-25	64.06	65.69	63.40	64.43	-0.23	-0.36	12,483	8,047	3.54	6.81
2020-11-24	67.40	67.95	64.66	64.66	-3.32	-4.88	16,998	11,163	4.84	9.27
2020-11-23	66.50	68.88	65.50	67.98	1.66	2.50	16,211	10,921	5.10	8.84
2020-11-20	67.25	67.39	65.44	66.32	-0.69	-1.03	13,960	9,238	2.91	7.61
2020-11-19	68.00	68.09	66.05	67.01	-1.07	-1.57	17,274	11,603	3.00	9.42
2020-11-18	64.00	68.80	63.67	68.08	3.57	5.53	25,042	16,772	7.95	13.65
2020-11-17	65.58	66.29	62.70	64.51	-2.06	-3.09	22,919	14,734	5.39	12.50
2020-11-16	65.53	67.57	64.30	66.57	1.26	1.93	27,767	18,259	5.01	15.14
2020-11-13	61.59	66.50	60.70	65.31	3.51	5.68	36,504	23,392	9.39	19.90
2020-11-12	62.31	63.45	60.62	61.80	-0.77	-1.23	20,212	12,477	4.52	11.02
2020-11-11	61.89	63.88	61.22	62.57	0.07	0.11	42,962	26,927	4.26	23.43
2020-11-10	58.95	64.04	58.00	62.50	4.28	7.35	67,445	41,941	10.37	36.77
2020-11-09	56.11	58.32	55.81	58.22	2.89	5.22	31,611	18,117	4.54	17.24
2020-11-06	56.65	56.80	55.00	55.33	-1.31	-2.31	16,944	9,409	3.18	9.24
2020-11-05	57.00	57.47	56.30	56.64	-0.56	-0.98	18,118	10,268	2.05	9.88
2020-11-04	55.50	57.50	54.51	57.20	1.48	2.66	20,369	11,429	5.37	11.11
2020-11-03	55.31	56.72	55.21	55.72	0.42	0.76	17,997	10,084	2.73	9.81
2020-11-02	54.51	55.67	54.20	55.30	0.62	1.13	17,005	9,358	2.69	9.27
2020-10-30	55.92	56.61	54.00	54.68	-1.94	-3.43	27,023	14,984	4.61	14.73
2020-10-29	58.31	59.38	56.26	56.62	-3.83	-6.34	30,050	17,239	5.16	16.38
2020-10-28	62.70	63.50	59.00	60.45	-0.05	-0.08	37,994	23,182	7.44	20.72
2020-10-27	60.00	61.03	58.69	60.50	0.12	0.20	22,576	13,595	3.88	12.31
2020-10-26	58.86	61.00	57.82	60.38	1.55	2.63	25,047	14,932	5.41	13.66
2020-10-23	59.00	62.00	58.31	58.83	-1.33	-2.21	31,324	18,832	6.13	17.08
2020-10-22	62.35	63.66	59.87	60.16	0.20	0.33	46,896	28,760	6.32	25.57
2020-10-21	54.58	59.96	54.58	59.96	5.45	10.00	52,121	30,402	9.87	28.42
2020-10-20	54.48	54.96	52.88	54.51	-0.72	-1.30	20,878	11,236	3.77	11.38
2020-10-19	57.99	58.36	55.20	55.23	-2.68	-4.63	27,613	15,495	5.46	15.06
2020-10-16	57.96	61.20	57.55	57.91	-0.09	-0.16	27,073	15,954	6.29	14.76
2020-10-15	60.00	61.39	56.73	58.00	-2.29	-3.80	40,919	23,889	7.73	22.31
2020-10-14	59.00	63.00	59.00	60.29	2.69	4.67	54,244	33,131	6.94	29.58
2020-10-13	53.00	58.96	52.50	57.60	4.00	7.46	56,052	31,152	12.05	30.56
2020-10-12	51.60	54.60	51.60	53.60	0.22	0.41	50,943	26,946	5.62	27.78
2020-10-09	55.00	58.50	50.11	53.38	-2.30	-4.13	61,296	32,247	15.07	33.42

起始日期	上市日
截止日期	今日

海象新材 (003011)

海象新材(003011) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值