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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.95 34.65 33.51 34.17 0.7M
2021-12-30 33.90 34.48 33.50 33.90 0.9M
2021-12-29 34.09 34.25 33.41 33.67 0.8M
2021-12-28 34.10 34.49 33.50 34.06 0.8M
2021-12-27 32.65 34.25 32.39 34.10 1.5M
2021-12-24 33.42 33.54 32.51 32.63 1.4M
2021-12-23 31.92 33.60 31.69 33.08 1.8M
2021-12-22 31.33 32.19 31.15 31.83 1.1M
2021-12-21 30.50 31.90 30.37 31.44 1.7M
2021-12-20 30.99 31.24 30.25 30.39 1.4M
2021-12-17 31.90 32.07 30.90 30.98 1.6M
2021-12-16 31.79 32.24 31.27 31.96 1.0M
2021-12-15 32.10 32.38 31.71 31.79 1.0M
2021-12-14 32.75 33.27 31.81 32.02 1.3M
2021-12-13 31.50 33.38 31.08 32.82 2.0M
2021-12-10 33.24 34.88 31.66 31.76 2.8M
2021-12-09 32.25 33.49 32.05 32.62 1.6M
2021-12-08 32.29 32.80 31.86 32.22 1.2M
2021-12-07 32.89 33.19 31.96 32.10 1.1M
2021-12-06 33.00 33.60 31.87 32.19 1.8M
2021-12-03 31.75 33.05 31.60 32.59 2.0M
2021-12-02 32.70 32.83 31.39 31.73 2.0M
2021-12-01 33.20 33.27 32.39 32.76 2.5M
2021-11-30 34.30 34.68 32.80 33.41 3.4M
2021-11-29 36.00 36.66 33.74 34.12 4.1M
2021-11-26 37.48 37.80 36.50 36.71 1.3M
2021-11-25 37.64 37.82 36.92 37.35 0.8M
2021-11-24 37.98 38.01 37.00 37.72 1.2M
2021-11-23 36.81 38.99 36.50 37.60 2.8M
2021-11-22 33.42 37.01 33.33 36.80 4.5M
2021-11-19 34.66 35.26 33.56 33.80 2.6M
2021-11-18 35.74 37.34 34.77 34.77 2.5M
2021-11-17 35.85 36.49 35.27 36.22 1.6M
2021-11-16 34.71 37.39 34.71 35.89 3.5M
2021-11-15 34.79 35.34 33.75 34.79 2.4M
2021-11-12 33.01 35.15 32.92 34.79 3.2M
2021-11-11 33.83 34.50 32.60 33.33 2.7M
2021-11-10 31.19 33.70 29.80 33.63 3.5M
2021-11-09 31.04 31.78 30.78 31.26 1.3M
2021-11-08 31.32 31.80 30.50 31.23 2.6M
2021-11-05 32.12 32.98 31.30 31.48 2.9M
2021-11-04 32.44 32.44 31.13 31.69 1.7M
2021-11-03 31.66 32.39 30.30 31.74 1.8M
2021-11-02 32.26 32.58 31.14 31.46 2.2M
2021-11-01 30.62 32.58 29.83 32.42 3.8M
2021-10-29 30.90 31.20 29.95 30.52 3.4M
2021-10-28 30.30 31.50 29.50 31.20 5.8M
2021-10-27 30.10 31.22 29.61 30.50 7.1M
2021-10-26 26.00 29.98 25.52 29.60 9.2M
2021-10-25 26.14 27.75 26.14 27.40 8.3M
2021-10-22 23.85 26.12 23.82 25.23 4.5M
2021-10-21 23.76 24.35 23.54 23.90 1.7M
2021-10-20 23.95 23.96 23.65 23.76 0.9M
2021-10-19 24.18 24.18 23.67 23.94 1.2M
2021-10-18 24.93 25.00 24.25 24.33 1.6M
2021-10-15 25.72 25.72 25.20 25.23 0.8M
2021-10-14 25.58 25.92 25.43 25.71 0.5M
2021-10-13 25.50 25.79 25.33 25.58 0.5M
2021-10-12 26.40 26.41 25.47 25.70 0.9M
2021-10-11 26.99 27.27 26.32 26.38 1.0M
2021-10-08 27.80 28.01 27.00 27.11 1.1M
2021-09-30 27.21 31.59 26.82 27.63 2.5M
2021-09-29 29.02 29.80 28.00 29.80 1.1M
2021-09-28 29.90 29.91 29.32 29.58 0.4M
2021-09-27 30.19 30.25 29.21 29.89 0.7M
2021-09-24 30.15 30.15 29.60 29.92 0.4M
2021-09-23 30.24 30.35 29.66 30.20 1.4M
2021-09-22 29.49 30.59 28.66 30.16 1.3M
2021-09-17 27.99 29.70 27.76 29.70 1.1M
2021-09-16 29.19 29.19 27.84 27.86 0.4M
2021-09-15 27.91 28.41 27.62 28.36 0.3M
2021-09-14 28.60 29.30 28.20 28.30 0.6M
2021-09-13 28.02 29.15 28.00 28.96 0.9M
2021-09-10 28.89 29.00 28.20 28.25 0.5M
2021-09-09 29.65 29.65 28.75 28.89 0.5M
2021-09-08 29.50 29.85 28.57 29.26 0.9M
2021-09-07 29.13 29.90 28.80 29.54 1.5M
2021-09-06 28.36 29.39 28.25 29.34 1.1M
2021-09-03 27.80 28.51 27.59 28.51 0.7M
2021-09-02 28.55 28.55 27.53 27.74 0.7M
2021-09-01 27.51 28.38 27.18 28.22 0.6M
2021-08-31 27.36 27.74 27.36 27.66 0.3M
2021-08-30 27.85 27.95 27.30 27.34 0.4M
2021-08-27 27.50 28.56 27.13 27.84 0.5M
2021-08-26 27.92 27.92 27.31 27.36 0.3M
2021-08-25 27.90 28.30 27.83 28.06 0.3M
2021-08-24 28.35 28.35 27.54 27.84 0.3M
2021-08-23 27.26 28.49 27.16 28.05 0.3M
2021-08-20 28.43 28.43 27.16 27.26 0.4M
2021-08-19 27.94 28.42 27.88 28.02 0.4M
2021-08-18 28.09 28.30 27.48 28.02 0.5M
2021-08-17 29.70 29.70 28.72 28.72 0.2M
2021-08-16 29.19 29.98 29.08 29.49 0.4M
2021-08-13 29.76 29.90 29.03 29.18 0.3M
2021-08-12 29.71 30.05 29.65 29.67 0.2M
2021-08-11 29.86 30.23 29.86 29.87 0.2M
2021-08-10 29.88 30.25 29.72 30.06 0.3M
2021-08-09 29.84 30.22 29.57 30.03 0.3M
2021-08-06 28.93 30.28 28.80 29.84 0.6M
2021-08-05 29.75 29.75 28.76 29.04 0.4M
2021-08-04 28.29 30.33 28.01 29.87 1.0M
2021-08-03 28.08 28.38 27.75 28.38 0.4M
2021-08-02 27.70 28.48 27.10 28.07 0.5M
2021-07-30 27.36 27.77 27.09 27.76 0.3M
2021-07-29 28.01 28.38 27.36 27.45 0.4M
2021-07-28 28.25 28.50 27.05 27.55 0.4M
2021-07-27 29.01 29.44 28.42 28.45 0.3M
2021-07-26 30.30 30.40 28.42 29.18 0.7M
2021-07-23 30.82 31.00 30.00 30.40 0.5M
2021-07-22 31.01 31.01 30.80 30.82 0.3M
2021-07-21 31.00 31.43 30.80 31.01 0.4M
2021-07-20 30.89 31.08 30.75 31.05 0.2M
2021-07-19 30.90 31.64 30.75 30.81 0.5M
2021-07-16 31.53 31.87 31.08 31.23 0.6M
2021-07-15 32.33 32.34 31.50 31.51 0.7M
2021-07-14 32.90 32.90 32.30 32.56 0.3M
2021-07-13 32.36 32.45 32.22 32.33 0.3M
2021-07-12 32.42 32.69 31.96 32.44 0.6M
2021-07-09 33.11 33.54 32.26 32.51 0.5M
2021-07-08 34.30 34.30 33.00 33.50 0.6M
2021-07-07 33.37 33.73 33.01 33.45 0.4M
2021-07-06 33.43 33.64 32.90 33.37 0.5M
2021-07-05 31.97 33.50 31.83 33.45 1.1M
2021-07-02 31.70 31.96 31.55 31.80 0.3M
2021-07-01 32.40 32.41 31.66 31.81 0.5M
2021-06-30 32.25 32.77 32.07 32.49 0.4M
2021-06-29 33.26 33.26 32.35 32.50 0.5M
2021-06-28 32.11 33.79 31.78 33.25 1.1M
2021-06-25 32.84 32.84 32.10 32.12 0.4M
2021-06-24 32.88 33.27 32.33 32.84 0.5M
2021-06-23 32.19 33.20 32.19 32.88 0.7M
2021-06-22 30.88 33.20 30.85 32.83 1.7M
2021-06-21 31.15 31.15 30.62 30.88 0.4M
2021-06-18 31.40 31.40 31.06 31.15 0.3M
2021-06-17 31.96 32.10 31.00 31.39 0.7M
2021-06-16 32.64 32.70 31.92 31.97 0.5M
2021-06-15 32.20 32.96 31.55 32.82 0.8M
2021-06-11 32.28 33.37 32.22 32.62 0.8M
2021-06-10 31.74 32.27 31.53 32.11 0.7M
2021-06-09 32.19 32.20 31.74 31.78 0.5M
2021-06-08 32.60 32.74 32.02 32.06 0.8M
2021-06-07 32.50 32.92 32.38 32.63 0.5M
2021-06-04 33.11 33.11 32.47 32.71 0.7M
2021-06-03 33.30 33.38 33.05 33.05 0.6M
2021-06-02 33.34 33.72 33.00 33.32 0.5M
2021-06-01 33.20 33.41 32.77 33.33 0.4M
2021-05-31 33.93 33.93 32.50 33.27 0.7M
2021-05-28 33.87 34.47 33.22 33.95 0.6M
2021-05-27 34.26 34.29 33.86 34.04 0.7M
2021-05-26 33.79 34.14 33.59 34.14 0.5M
2021-05-25 33.93 34.09 33.43 33.79 0.5M
2021-05-24 33.53 34.21 33.33 33.93 0.6M
2021-05-21 33.29 33.54 33.18 33.23 0.3M
2021-05-20 33.21 33.31 32.91 33.24 0.4M
2021-05-19 33.73 33.73 32.86 33.06 0.6M
2021-05-18 33.13 33.74 32.99 33.71 0.6M
2021-05-17 32.86 33.29 32.54 33.11 0.6M
2021-05-14 32.48 32.93 32.34 32.86 0.4M
2021-05-13 33.19 33.37 32.41 32.49 0.7M
2021-05-12 33.92 33.92 32.86 33.18 0.6M
2021-05-11 33.91 34.09 33.77 33.90 0.4M
2021-05-10 33.93 34.49 33.76 33.77 0.4M
2021-05-07 34.76 34.76 33.79 34.21 0.5M
2021-05-06 35.71 35.71 33.99 34.75 0.7M
2021-04-30 34.99 35.12 33.69 33.85 1.2M
2021-04-29 35.64 35.71 35.08 35.13 0.7M
2021-04-28 35.00 36.01 34.83 35.78 0.8M
2021-04-27 36.39 36.58 35.09 35.19 1.4M
2021-04-26 37.46 37.66 36.50 36.58 1.7M
2021-04-23 38.14 38.75 36.09 37.64 3.4M
2021-04-22 39.96 39.96 39.09 39.09 3.9M
2021-04-21 41.46 43.56 41.07 43.43 2.7M
2021-04-20 40.84 43.18 40.72 41.49 2.0M
2021-04-19 40.88 41.18 40.04 40.85 1.0M
2021-04-16 41.16 41.64 40.71 41.00 0.8M
2021-04-15 41.29 41.57 40.87 41.35 1.0M
2021-04-14 40.00 41.76 40.00 41.34 1.2M
2021-04-13 40.85 41.14 40.04 40.24 1.0M
2021-04-12 41.21 41.76 40.73 41.29 1.1M
2021-04-09 40.25 41.20 39.83 41.11 1.1M
2021-04-08 40.70 41.71 40.21 40.23 1.2M
2021-04-07 40.01 41.04 39.54 40.66 1.1M
2021-04-06 39.15 40.17 39.07 39.99 0.9M
2021-04-02 38.78 39.28 38.43 39.27 0.9M
2021-04-01 38.74 39.20 37.49 38.84 1.2M
2021-03-31 38.53 38.83 38.07 38.70 0.9M
2021-03-30 39.68 40.13 38.38 38.51 1.3M
2021-03-29 40.63 41.29 39.54 39.56 1.0M
2021-03-26 40.07 41.04 40.01 40.82 0.6M
2021-03-25 41.05 41.43 40.00 40.00 0.7M
2021-03-24 41.36 41.76 40.40 41.15 0.9M
2021-03-23 42.84 42.99 41.72 41.96 1.0M
2021-03-22 42.43 43.57 41.90 42.79 1.1M
2021-03-19 42.64 43.14 41.89 42.31 1.2M
2021-03-18 41.57 42.93 41.54 42.79 1.3M
2021-03-17 40.50 42.10 40.26 41.78 1.2M
2021-03-16 40.02 41.25 40.02 40.41 1.0M
2021-03-15 42.02 42.02 39.56 40.00 1.7M
2021-03-12 42.93 43.28 41.36 42.14 1.5M
2021-03-11 41.50 43.50 40.99 43.23 1.9M
2021-03-10 41.80 42.49 40.87 41.43 1.5M
2021-03-09 42.00 43.68 40.79 41.72 2.2M
2021-03-08 42.85 45.26 41.82 42.20 3.4M
2021-03-05 40.59 42.35 40.59 42.35 1.8M
2021-03-04 41.30 41.96 40.77 40.93 1.4M
2021-03-03 40.06 42.13 39.71 41.54 1.8M
2021-03-02 40.35 40.90 39.71 40.24 1.3M
2021-03-01 38.70 40.07 38.69 39.99 1.2M
2021-02-26 37.94 39.69 37.57 38.64 1.8M
2021-02-25 40.59 40.63 38.37 38.57 2.3M
2021-02-24 40.28 41.07 39.66 40.64 1.7M
2021-02-23 41.34 41.36 39.44 40.48 1.8M
2021-02-22 42.14 43.21 40.72 41.29 3.1M
2021-02-19 39.93 43.19 39.92 42.48 2.7M
2021-02-18 39.79 41.69 39.41 40.33 2.2M
2021-02-10 39.60 40.71 38.59 38.96 2.4M
2021-02-09 37.66 41.07 37.65 39.64 3.1M
2021-02-08 40.71 40.71 37.14 37.57 4.8M
2021-02-05 40.71 44.14 39.69 41.03 6.0M
2021-02-04 36.43 40.12 36.13 40.12 2.4M
2021-02-03 38.19 38.19 36.26 36.47 1.2M
2021-02-02 36.92 38.54 36.52 38.42 1.8M
2021-02-01 35.29 37.36 35.08 36.97 1.2M
2021-01-29 36.93 37.30 34.72 35.95 1.9M
2021-01-28 37.56 38.01 36.79 37.00 1.2M
2021-01-27 38.71 38.82 37.64 37.99 1.2M
2021-01-26 37.51 38.89 37.51 38.57 1.7M
2021-01-25 37.75 38.19 36.91 37.49 1.5M
2021-01-22 38.69 38.82 37.56 37.72 1.6M
2021-01-21 40.64 40.64 38.43 38.96 2.7M
2021-01-20 41.07 41.07 39.56 40.44 1.0M
2021-01-19 40.84 42.06 40.36 41.07 1.1M
2021-01-18 41.40 41.65 40.33 40.84 1.6M
2021-01-15 39.06 42.40 38.86 41.65 2.8M
2021-01-14 37.75 40.35 37.24 39.20 2.6M
2021-01-13 37.15 38.19 36.51 38.09 2.1M
2021-01-12 37.57 37.82 36.44 37.11 1.4M
2021-01-11 38.80 39.20 36.43 37.20 1.6M
2021-01-08 38.58 39.59 37.16 38.79 1.9M
2021-01-07 42.06 43.46 38.82 39.22 2.9M
2021-01-06 42.10 42.99 41.08 42.56 2.1M
2021-01-05 43.50 43.92 41.96 42.09 2.3M
2021-01-04 43.96 44.64 42.50 44.17 1.7M