海象新材

003011
🏛️ 中国 →
20.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.67 19.80 19.53 19.68 167.6K
09:35 19.67 19.73 19.61 19.73 74.1K
09:40 19.78 19.85 19.72 19.83 37.4K
09:45 19.81 19.92 19.76 19.78 90.2K
09:50 19.76 19.78 19.61 19.61 51.1K
09:55 19.62 19.76 19.59 19.73 72.1K
10:00 19.73 19.80 19.66 19.80 40.3K
10:05 19.81 19.93 19.81 19.92 67.9K
10:10 19.91 20.02 19.89 20.01 59.5K
10:15 20.02 20.14 20.01 20.13 103.5K
10:20 20.13 20.17 20.09 20.13 89.8K
10:25 20.16 20.25 20.15 20.16 88.2K
10:30 20.18 20.22 20.08 20.10 52.9K
10:35 20.06 20.09 20.04 20.05 34.6K
10:40 20.07 20.08 20.05 20.06 17.2K
10:45 20.05 20.10 20.05 20.06 40.1K
10:50 20.07 20.10 20.05 20.10 47.4K
10:55 20.11 20.12 20.07 20.07 66.5K
11:00 20.08 20.08 20.04 20.04 24.8K
11:05 20.05 20.17 20.04 20.17 37.7K
11:10 20.12 20.16 20.11 20.13 23.9K
11:15 20.14 20.16 20.12 20.14 28.2K
11:20 20.14 20.16 20.12 20.13 38.8K
11:25 20.13 20.13 20.05 20.11 38.3K
11:30 20.13 20.13 20.13 20.13 3.6K
13:00 20.11 20.20 20.10 20.13 83.6K
13:05 20.13 20.16 20.10 20.14 24.6K
13:10 20.12 20.15 20.11 20.11 9.5K
13:15 20.13 20.16 20.11 20.13 26.7K
13:20 20.14 20.17 20.10 20.10 27.2K
13:25 20.10 20.12 20.09 20.10 36.8K
13:30 20.10 20.12 20.08 20.10 39.4K
13:35 20.11 20.13 20.10 20.12 17.8K
13:40 20.12 20.13 20.06 20.11 32.1K
13:45 20.11 20.14 20.10 20.14 28.1K
13:50 20.14 20.24 20.13 20.21 97.5K
13:55 20.21 20.25 20.17 20.17 90.7K
14:00 20.17 20.28 20.17 20.26 104.5K
14:05 20.26 20.29 20.24 20.29 75.5K
14:10 20.29 20.33 20.25 20.26 111.1K
14:15 20.26 20.30 20.26 20.28 20.2K
14:20 20.28 20.31 20.23 20.24 49.9K
14:25 20.24 20.28 20.23 20.27 32.2K
14:30 20.27 20.30 20.24 20.24 51.5K
14:35 20.25 20.30 20.23 20.26 40.1K
14:40 20.26 20.29 20.26 20.28 54.0K
14:45 20.29 20.40 20.29 20.39 173.7K
14:50 20.40 20.40 20.34 20.37 94.9K
14:55 20.37 20.38 20.35 20.38 46.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.85 20.41 19.51 20.31 2.8M
2025-09-25 20.37 20.63 19.83 19.86 2.4M
2025-09-24 19.57 20.51 19.38 20.40 3.7M
2025-09-23 20.41 20.65 19.10 19.96 4.9M
2025-09-22 21.32 21.41 19.87 20.50 6.4M
2025-09-19 20.60 21.56 20.31 21.30 4.9M
2025-09-18 20.52 20.97 20.29 20.60 3.7M
2025-09-17 20.66 20.88 20.44 20.55 1.9M
2025-09-16 20.40 20.83 20.23 20.74 2.6M
2025-09-15 20.60 20.76 20.22 20.31 2.7M
2025-09-12 21.07 21.24 20.55 20.56 2.1M
2025-09-11 20.80 21.12 20.50 21.07 2.2M
2025-09-10 21.06 21.29 20.87 21.08 1.4M
2025-09-09 21.31 21.37 20.98 21.08 2.3M
2025-09-08 20.57 21.24 20.29 21.11 3.1M
2025-09-05 20.58 20.58 19.97 20.55 2.3M
2025-09-04 20.26 20.68 19.92 20.26 3.2M
2025-09-03 20.86 20.90 20.06 20.13 2.3M
2025-09-02 21.07 21.15 20.06 20.78 4.6M
2025-09-01 20.89 21.75 20.22 21.06 6.3M
2025-08-29 20.80 21.37 20.57 20.95 4.3M
2025-08-28 21.05 21.69 19.91 20.75 5.1M
2025-08-27 22.02 22.37 21.07 21.11 3.8M
2025-08-26 21.60 22.35 21.41 22.07 3.2M
2025-08-25 21.35 22.18 21.20 21.59 4.3M
2025-08-22 21.38 21.82 21.10 21.35 3.1M
2025-08-21 21.42 21.73 21.30 21.51 2.0M
2025-08-20 21.29 21.46 21.11 21.44 1.9M
2025-08-19 20.91 21.38 20.82 21.29 3.0M
2025-08-18 21.20 21.28 20.81 20.91 3.0M
2025-08-15 20.87 21.23 20.81 20.95 2.5M
2025-08-14 21.41 21.55 20.72 20.81 2.7M
2025-08-13 21.90 22.02 21.36 21.41 2.8M
2025-08-12 21.99 22.12 21.73 21.90 2.2M
2025-08-11 21.80 22.03 21.65 21.86 2.7M
2025-08-08 21.70 21.96 21.40 21.75 3.1M
2025-08-07 21.80 22.09 21.60 21.68 3.2M
2025-08-06 22.01 22.30 21.76 21.77 3.9M
2025-08-05 21.47 21.97 21.26 21.75 4.6M
2025-08-04 21.12 21.92 20.70 21.46 5.8M
2025-08-01 20.45 21.60 20.36 21.42 6.5M
2025-07-31 20.57 20.91 20.31 20.45 4.2M
2025-07-30 20.91 21.15 20.20 20.68 5.7M
2025-07-29 20.38 21.60 20.20 20.91 8.5M
2025-07-28 19.90 20.44 19.71 20.37 3.7M
2025-07-25 19.40 19.94 19.34 19.90 2.9M
2025-07-24 19.22 19.44 19.21 19.34 1.6M
2025-07-23 19.49 19.50 19.12 19.19 2.0M
2025-07-22 19.34 19.54 19.25 19.35 2.1M
2025-07-21 19.00 19.44 18.91 19.40 2.7M
2025-07-18 19.00 19.04 18.68 18.84 1.9M
2025-07-17 19.09 19.22 18.80 18.84 2.2M
2025-07-16 18.71 19.14 18.71 19.08 3.5M
2025-07-15 19.84 19.89 18.49 18.69 6.3M
2025-07-14 18.95 19.55 18.86 19.47 3.0M
2025-07-11 19.26 19.35 18.72 18.95 2.6M
2025-07-10 19.06 19.30 18.86 19.26 2.0M
2025-07-09 19.03 19.21 18.93 19.03 2.0M
2025-07-08 18.86 18.96 18.67 18.93 2.0M
2025-07-07 18.66 18.91 18.31 18.80 2.9M
2025-07-04 19.14 19.22 18.73 18.78 2.1M
2025-07-03 19.10 19.38 18.90 19.04 2.1M
2025-07-02 18.72 19.15 18.60 19.10 3.1M
2025-07-01 18.37 18.69 18.30 18.61 2.3M
2025-06-30 18.30 18.45 18.12 18.37 2.3M
2025-06-27 17.91 18.16 17.71 18.08 2.0M
2025-06-26 17.77 18.00 17.72 17.88 1.6M
2025-06-25 17.82 18.08 17.67 17.79 2.3M
2025-06-24 17.09 17.70 16.98 17.68 2.3M
2025-06-23 16.70 17.10 16.42 17.01 2.7M
2025-06-20 16.96 17.28 16.71 16.91 1.6M
2025-06-19 17.70 17.70 16.88 16.96 2.3M
2025-06-18 17.76 17.81 17.43 17.59 1.5M
2025-06-17 17.94 18.04 17.62 17.81 1.4M
2025-06-16 17.74 18.09 17.53 17.81 2.2M
2025-06-13 17.80 17.94 17.37 17.54 2.0M
2025-06-12 17.93 18.17 17.72 17.92 1.9M
2025-06-11 17.79 18.00 17.77 17.85 1.7M
2025-06-10 18.31 18.41 17.50 17.72 3.0M
2025-06-09 18.14 18.35 17.89 18.31 2.1M
2025-06-06 18.08 18.19 17.76 18.14 1.2M
2025-06-05 18.05 18.29 17.91 17.99 1.8M
2025-06-04 17.64 18.18 17.60 18.01 1.9M
2025-06-03 17.54 17.92 17.30 17.61 2.1M
2025-05-30 17.88 18.11 17.61 17.74 1.5M
2025-05-29 17.73 17.99 17.54 17.78 1.6M
2025-05-28 17.65 17.90 17.45 17.68 1.4M
2025-05-27 17.68 17.99 17.47 17.76 1.9M
2025-05-26 17.63 17.84 17.37 17.63 1.6M
2025-05-23 17.77 18.02 17.49 17.63 2.0M
2025-05-22 17.95 18.28 17.62 17.85 1.9M
2025-05-21 18.36 18.42 17.76 18.07 1.5M
2025-05-20 17.87 18.30 17.71 18.26 2.0M
2025-05-19 17.85 17.92 17.50 17.87 2.0M
2025-05-16 17.64 17.75 17.50 17.67 1.8M
2025-05-15 17.15 17.78 17.10 17.64 3.1M
2025-05-14 17.41 17.65 17.00 17.14 2.8M
2025-05-13 17.68 17.88 17.42 17.59 2.5M
2025-05-12 17.40 17.75 17.32 17.60 3.2M
2025-05-09 17.40 17.59 17.18 17.24 2.0M
2025-05-08 17.18 17.38 16.98 17.38 3.4M
2025-05-07 16.92 17.57 16.86 17.18 4.7M
2025-05-06 16.35 16.80 16.35 16.75 5.5M
2025-04-30 15.79 16.55 15.68 16.26 6.5M
2025-04-29 15.30 15.67 15.00 15.51 5.1M
2025-04-28 14.88 15.05 14.40 14.89 2.4M
2025-04-25 14.85 15.17 14.67 14.95 1.2M
2025-04-24 14.90 14.99 14.66 14.85 1.3M
2025-04-23 14.60 14.87 14.60 14.77 1.1M
2025-04-22 14.48 14.65 14.42 14.56 1.0M
2025-04-21 14.32 14.54 14.13 14.43 1.5M
2025-04-18 14.40 14.47 14.03 14.30 1.2M
2025-04-17 13.95 14.47 13.83 14.33 1.6M
2025-04-16 14.28 14.43 13.75 13.99 2.1M
2025-04-15 14.39 14.44 14.09 14.29 1.3M
2025-04-14 13.99 14.54 13.79 14.14 1.9M
2025-04-11 13.68 13.96 13.61 13.66 2.2M
2025-04-10 13.61 13.90 13.45 13.67 3.4M
2025-04-09 12.64 13.25 11.77 13.04 4.1M
2025-04-08 13.00 13.48 12.45 12.78 5.0M
2025-04-07 14.62 14.74 13.55 13.55 2.2M
2025-04-03 15.00 15.37 14.70 15.05 3.1M
2025-04-02 15.30 15.53 14.98 15.41 2.1M
2025-04-01 14.85 15.42 14.85 15.13 2.2M
2025-03-31 15.10 15.10 14.57 14.82 2.0M
2025-03-28 15.46 15.57 15.02 15.04 1.7M
2025-03-27 15.53 15.73 15.13 15.46 1.8M
2025-03-26 15.03 15.80 14.93 15.57 3.6M
2025-03-25 15.25 15.61 14.79 15.06 4.0M
2025-03-24 15.80 16.85 15.16 15.33 7.3M
2025-03-21 15.90 15.90 15.45 15.69 1.8M
2025-03-20 15.68 16.15 15.63 15.85 1.8M
2025-03-19 15.99 15.99 15.64 15.79 1.7M
2025-03-18 16.00 16.07 15.76 16.00 1.3M
2025-03-17 15.75 16.02 15.62 16.00 1.9M
2025-03-14 15.47 15.76 15.23 15.72 1.9M
2025-03-13 15.58 15.66 15.11 15.42 1.6M
2025-03-12 15.72 15.79 15.45 15.58 1.4M
2025-03-11 15.62 15.68 15.31 15.68 1.9M
2025-03-10 15.23 15.87 15.23 15.65 3.3M
2025-03-07 15.36 15.39 15.11 15.24 1.3M
2025-03-06 15.20 15.44 15.07 15.36 1.9M
2025-03-05 15.13 15.30 14.89 15.19 1.8M
2025-03-04 14.70 15.20 14.70 15.17 1.7M
2025-03-03 14.79 15.10 14.76 14.80 2.0M
2025-02-28 15.14 15.19 14.75 14.79 1.9M
2025-02-27 15.23 15.38 14.90 15.19 1.8M
2025-02-26 15.09 15.37 15.09 15.25 1.6M
2025-02-25 15.29 15.35 15.05 15.08 1.7M
2025-02-24 14.88 15.38 14.71 15.29 2.5M
2025-02-21 15.27 15.37 14.80 14.96 2.3M
2025-02-20 15.07 15.28 14.92 15.27 1.8M
2025-02-19 14.69 15.16 14.58 15.08 2.5M
2025-02-18 15.23 15.23 14.59 14.65 2.4M
2025-02-17 14.99 15.23 14.97 15.15 2.8M
2025-02-14 15.15 15.19 14.97 15.07 1.6M
2025-02-13 15.30 15.34 15.08 15.10 1.6M
2025-02-12 15.48 15.58 15.10 15.30 2.3M
2025-02-11 15.47 15.55 15.17 15.51 1.9M
2025-02-10 15.22 15.37 15.17 15.37 2.1M
2025-02-07 15.44 15.58 15.06 15.19 2.6M
2025-02-06 14.98 15.36 14.86 15.25 2.5M
2025-02-05 15.04 15.35 14.53 14.98 4.3M
2025-01-27 15.25 16.00 14.90 15.09 4.5M
2025-01-24 14.66 14.66 14.10 14.57 1.6M
2025-01-23 14.39 14.65 14.23 14.37 1.8M
2025-01-22 14.46 14.47 14.03 14.23 2.0M
2025-01-21 15.03 15.34 14.27 14.47 2.8M
2025-01-20 14.60 15.14 14.16 14.94 2.6M
2025-01-17 14.55 14.57 14.09 14.32 1.9M
2025-01-16 14.42 14.77 14.36 14.57 1.6M
2025-01-15 14.51 14.69 14.14 14.38 2.2M
2025-01-14 13.71 14.39 13.71 14.37 2.0M
2025-01-13 13.35 13.84 13.08 13.66 2.0M
2025-01-10 14.27 14.43 13.50 13.52 1.8M
2025-01-09 14.26 14.45 14.10 14.25 1.1M
2025-01-08 14.43 14.50 13.70 14.30 2.0M
2025-01-07 14.07 14.45 13.96 14.40 2.2M
2025-01-06 14.08 14.27 13.16 14.04 2.6M
2025-01-03 15.00 15.10 13.96 13.99 2.7M
2025-01-02 15.20 15.56 14.81 14.99 2.6M