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
2022-12-30 20.80 21.39 20.80 21.37 1.0M
2022-12-29 21.00 21.30 20.80 20.80 0.9M
2022-12-28 21.40 21.55 20.96 21.07 1.1M
2022-12-27 21.46 21.55 21.20 21.44 0.8M
2022-12-26 21.00 21.60 20.80 21.45 1.0M
2022-12-23 21.23 21.47 20.80 21.00 0.9M
2022-12-22 21.80 22.05 21.24 21.34 1.2M
2022-12-21 21.95 21.95 21.41 21.80 1.0M
2022-12-20 21.73 22.00 21.40 21.75 1.1M
2022-12-19 22.11 22.45 21.53 21.73 1.5M
2022-12-16 22.64 22.75 22.14 22.20 1.0M
2022-12-15 22.73 22.99 22.54 22.65 1.0M
2022-12-14 22.79 23.05 22.43 22.59 1.4M
2022-12-13 22.95 23.30 22.76 22.99 1.5M
2022-12-12 23.40 23.45 22.73 22.95 1.5M
2022-12-09 23.10 23.48 22.89 23.34 1.8M
2022-12-08 22.83 23.13 22.61 22.97 1.5M
2022-12-07 22.75 22.89 22.51 22.83 1.1M
2022-12-06 22.85 22.89 22.55 22.69 1.4M
2022-12-05 22.68 22.97 22.61 22.85 1.4M
2022-12-02 22.41 22.74 22.30 22.67 1.5M
2022-12-01 22.41 22.64 22.29 22.41 1.4M
2022-11-30 22.66 22.76 22.22 22.29 1.7M
2022-11-29 21.90 22.61 21.78 22.56 2.2M
2022-11-28 21.88 22.18 21.55 21.74 1.3M
2022-11-25 22.33 22.40 22.02 22.05 1.0M
2022-11-24 22.08 22.48 22.05 22.34 1.9M
2022-11-23 22.52 22.52 21.69 22.00 2.0M
2022-11-22 22.44 22.88 22.25 22.49 2.7M
2022-11-21 22.10 22.66 21.60 22.33 2.0M
2022-11-18 22.53 22.65 22.14 22.18 1.5M
2022-11-17 22.27 22.53 22.06 22.53 1.4M
2022-11-16 22.53 22.75 22.20 22.30 1.7M
2022-11-15 22.29 22.64 22.18 22.62 2.5M
2022-11-14 22.28 23.38 22.27 22.52 3.6M
2022-11-11 22.01 22.34 21.80 22.10 2.8M
2022-11-10 21.60 21.76 21.45 21.60 1.4M
2022-11-09 21.80 21.90 21.61 21.67 1.2M
2022-11-08 21.79 22.00 21.58 21.84 1.7M
2022-11-07 21.77 21.83 21.50 21.79 1.9M
2022-11-04 21.38 21.93 21.35 21.77 2.0M
2022-11-03 21.20 21.53 21.17 21.46 1.6M
2022-11-02 21.20 21.62 21.04 21.40 2.6M
2022-11-01 20.85 21.39 20.66 21.28 3.1M
2022-10-31 20.33 21.06 20.25 20.84 3.2M
2022-10-28 21.85 21.85 20.31 20.45 4.5M
2022-10-27 22.71 22.87 21.60 21.93 6.6M
2022-10-26 24.00 24.46 22.34 22.78 7.8M
2022-10-25 23.94 25.16 23.70 24.75 4.1M
2022-10-24 25.29 25.48 23.74 23.93 3.5M
2022-10-21 25.24 25.92 24.84 25.29 2.7M
2022-10-20 24.69 25.88 24.31 25.49 3.5M
2022-10-19 25.48 25.48 24.64 24.70 2.6M
2022-10-18 25.06 25.94 25.00 25.53 3.5M
2022-10-17 24.83 25.56 24.76 25.13 2.7M
2022-10-14 24.95 25.77 24.70 25.24 4.1M
2022-10-13 25.27 25.27 24.20 24.75 3.8M
2022-10-12 23.58 25.49 23.50 25.32 4.5M
2022-10-11 23.99 24.17 23.00 23.51 2.6M
2022-10-10 23.17 24.59 23.17 23.99 3.3M
2022-09-30 24.62 25.38 23.39 23.45 3.3M
2022-09-29 24.91 25.12 24.31 24.35 2.7M
2022-09-28 25.44 25.83 24.76 24.86 3.5M
2022-09-27 25.95 25.95 24.95 25.57 4.6M
2022-09-26 23.45 25.95 23.43 25.95 4.8M
2022-09-23 24.63 25.45 23.58 23.59 3.2M
2022-09-22 24.24 25.52 24.05 24.95 4.7M
2022-09-21 24.08 24.38 23.52 24.24 3.5M
2022-09-20 25.12 25.58 23.83 24.19 5.3M
2022-09-19 25.71 26.26 24.78 25.08 3.9M
2022-09-16 26.59 27.50 25.77 25.95 4.0M
2022-09-15 26.77 27.00 25.50 26.11 3.0M
2022-09-14 26.50 26.98 25.88 26.39 3.7M
2022-09-13 25.86 27.15 25.30 26.93 5.2M
2022-09-09 26.55 27.43 25.51 25.60 4.8M
2022-09-08 26.60 28.43 25.93 27.04 4.9M
2022-09-07 26.26 27.67 26.05 27.11 5.7M
2022-09-06 26.00 26.48 25.62 26.16 4.0M
2022-09-05 26.01 26.78 25.54 26.75 5.2M
2022-09-02 26.04 26.35 25.47 25.92 4.9M
2022-09-01 25.60 26.75 25.28 26.31 7.7M
2022-08-31 26.69 27.70 25.57 26.00 11.5M
2022-08-30 25.26 25.26 25.26 25.26 2.4M
2022-08-29 21.87 22.96 21.74 22.96 3.1M
2022-08-26 22.08 22.33 21.76 22.13 2.1M
2022-08-25 22.65 22.68 21.85 22.18 2.8M
2022-08-24 22.83 23.29 22.37 22.50 6.8M
2022-08-23 20.75 22.83 20.58 22.83 3.8M
2022-08-22 20.66 20.79 20.38 20.75 0.7M
2022-08-19 20.88 21.12 20.62 20.62 1.0M
2022-08-18 20.80 20.97 20.51 20.86 0.8M
2022-08-17 20.95 21.05 20.67 20.84 1.0M
2022-08-16 20.77 21.04 20.68 20.90 0.9M
2022-08-15 20.82 20.90 20.48 20.67 0.7M
2022-08-12 20.92 20.98 20.70 20.81 0.8M
2022-08-11 20.39 21.10 20.38 20.92 1.1M
2022-08-10 20.31 20.57 20.20 20.38 1.0M
2022-08-09 20.40 20.49 20.19 20.32 1.1M
2022-08-08 20.44 20.49 20.18 20.33 1.1M
2022-08-05 20.24 20.46 20.06 20.43 0.8M
2022-08-04 20.00 20.28 19.82 20.25 0.8M
2022-08-03 19.93 20.49 19.67 19.80 1.7M
2022-08-02 21.20 21.20 19.72 19.94 2.9M
2022-08-01 21.32 21.98 21.15 21.47 1.3M
2022-07-29 22.17 22.61 21.37 21.42 1.7M
2022-07-28 22.09 22.66 21.77 22.18 2.2M
2022-07-27 21.79 22.46 21.53 21.75 1.7M
2022-07-26 21.34 22.08 20.60 21.84 2.0M
2022-07-25 21.52 21.81 21.18 21.20 1.1M
2022-07-22 21.96 22.08 21.24 21.63 1.5M
2022-07-21 22.46 22.52 21.77 21.82 1.7M
2022-07-20 22.20 22.83 21.90 22.52 1.8M
2022-07-19 22.55 22.55 22.01 22.08 1.8M
2022-07-18 22.26 23.19 22.06 22.51 2.7M
2022-07-15 21.79 22.66 21.00 22.28 3.1M
2022-07-14 21.73 21.96 21.47 21.76 1.4M
2022-07-13 21.96 22.20 21.55 21.79 1.6M
2022-07-12 22.75 22.80 21.80 21.83 2.9M
2022-07-11 22.80 23.10 22.30 22.76 2.2M
2022-07-08 23.21 23.28 22.75 22.94 2.6M
2022-07-07 24.49 24.49 23.39 23.42 4.8M
2022-07-06 23.88 24.88 23.31 24.77 5.9M
2022-07-05 23.53 25.10 23.36 23.80 5.4M
2022-07-04 22.86 23.14 22.39 23.08 2.6M
2022-07-01 23.65 23.95 22.90 22.97 3.9M
2022-06-30 22.70 23.73 22.22 23.65 4.8M
2022-06-29 22.89 23.24 22.60 22.64 2.9M
2022-06-28 23.00 23.13 22.41 22.89 3.2M
2022-06-27 23.26 23.65 23.00 23.05 4.8M
2022-06-24 22.81 23.90 22.15 23.50 6.2M
2022-06-23 22.40 22.53 21.80 22.50 4.8M
2022-06-22 22.48 22.88 21.51 22.61 6.3M
2022-06-21 22.20 23.30 21.81 22.20 8.8M
2022-06-20 20.11 21.77 20.05 21.77 6.8M
2022-06-17 19.80 20.10 19.19 19.79 2.6M
2022-06-16 19.66 20.26 19.66 19.97 2.6M
2022-06-15 19.50 20.09 19.50 19.67 3.4M
2022-06-14 19.25 19.31 18.70 19.29 1.8M
2022-06-13 19.72 19.89 19.18 19.43 2.1M
2022-06-10 19.34 19.56 19.20 19.56 1.4M
2022-06-09 20.05 20.21 19.32 19.38 1.7M
2022-06-08 20.42 20.55 19.80 20.05 2.0M
2022-06-07 20.85 21.32 20.01 20.42 2.5M
2022-06-06 20.00 20.99 19.70 20.79 3.8M
2022-06-02 19.67 19.83 19.18 19.71 1.9M
2022-06-01 19.31 19.95 19.10 19.55 2.3M
2022-05-31 19.20 19.46 18.77 19.41 1.2M
2022-05-30 19.46 19.48 18.86 19.21 1.2M
2022-05-27 19.79 20.16 19.30 19.43 1.9M
2022-05-26 19.60 19.66 18.77 19.47 1.8M
2022-05-25 19.16 19.50 19.11 19.34 1.3M
2022-05-24 21.02 21.32 19.28 19.32 3.3M
2022-05-23 20.97 21.56 20.51 21.00 2.4M
2022-05-20 20.88 21.09 20.54 20.80 1.4M
2022-05-19 20.65 21.00 20.58 20.75 1.4M
2022-05-18 21.34 21.42 20.80 20.93 1.4M
2022-05-17 21.63 21.69 21.01 21.10 1.3M
2022-05-16 21.88 21.95 21.43 21.64 1.5M
2022-05-13 22.65 23.01 21.69 21.88 2.5M
2022-05-12 21.11 22.66 20.85 22.51 2.1M
2022-05-11 21.11 21.87 21.00 21.27 1.9M
2022-05-10 20.20 21.23 20.20 20.81 1.9M
2022-05-09 20.15 20.88 19.75 20.50 2.1M
2022-05-06 18.14 20.59 18.14 19.72 2.6M
2022-05-05 19.77 20.32 19.00 20.15 4.4M
2022-04-29 18.60 20.45 18.57 20.00 6.7M
2022-04-28 18.59 20.16 18.59 18.59 6.5M
2022-04-27 20.70 21.00 19.59 20.65 3.2M
2022-04-26 23.80 23.80 21.74 21.74 3.4M
2022-04-25 24.50 25.52 23.00 24.16 5.4M
2022-04-22 21.70 23.80 21.10 23.80 2.2M
2022-04-21 22.42 24.00 21.41 21.64 1.8M
2022-04-20 22.19 22.53 21.93 22.09 0.7M
2022-04-19 22.42 22.78 21.85 21.94 0.6M
2022-04-18 21.81 22.59 21.30 22.53 0.8M
2022-04-15 22.30 22.48 21.76 21.86 0.6M
2022-04-14 22.57 22.97 22.42 22.47 0.6M
2022-04-13 22.99 23.20 22.48 22.57 0.6M
2022-04-12 22.87 23.32 22.13 23.32 0.9M
2022-04-11 23.80 23.91 22.58 22.80 1.4M
2022-04-08 24.77 24.90 23.80 23.88 0.9M
2022-04-07 25.38 25.81 24.40 24.65 1.6M
2022-04-06 25.17 26.30 25.00 25.89 1.4M
2022-04-01 25.01 25.51 24.65 25.19 1.0M
2022-03-31 24.80 25.70 24.43 25.40 1.3M
2022-03-30 24.55 25.06 23.48 24.77 1.5M
2022-03-29 24.40 24.88 23.11 23.53 1.6M
2022-03-28 24.45 24.88 24.06 24.52 1.1M
2022-03-25 25.37 25.47 24.88 24.88 0.7M
2022-03-24 25.73 25.73 25.01 25.14 0.9M
2022-03-23 25.69 25.94 25.10 25.63 1.1M
2022-03-22 25.88 26.00 25.16 25.68 0.7M
2022-03-21 25.93 26.01 25.37 25.93 0.6M
2022-03-18 25.25 25.90 25.01 25.56 0.9M
2022-03-17 24.81 26.27 24.81 25.30 1.5M
2022-03-16 24.31 25.00 23.00 24.60 1.5M
2022-03-15 25.64 25.64 23.91 23.93 1.3M
2022-03-14 26.61 26.89 25.61 25.64 0.8M
2022-03-11 26.00 27.12 25.47 26.93 1.8M
2022-03-10 27.86 27.97 27.06 27.11 0.7M
2022-03-09 27.31 27.39 25.86 26.65 1.1M
2022-03-08 28.15 28.59 27.20 27.25 0.8M
2022-03-07 29.00 29.00 27.99 28.15 0.9M
2022-03-04 29.05 29.38 28.90 29.11 0.7M
2022-03-03 29.75 29.77 28.76 29.09 0.8M
2022-03-02 30.60 30.90 29.66 29.75 1.5M
2022-03-01 31.50 31.58 30.71 30.77 0.9M
2022-02-28 30.47 31.40 29.54 31.27 1.8M
2022-02-25 30.82 31.28 30.10 30.64 1.0M
2022-02-24 31.20 31.60 30.20 30.66 1.1M
2022-02-23 31.23 31.82 31.16 31.40 0.8M
2022-02-22 31.80 31.80 30.90 31.28 0.8M
2022-02-21 32.28 32.60 31.30 31.82 0.9M
2022-02-18 32.75 33.13 32.14 32.37 0.9M
2022-02-17 33.81 34.29 32.54 32.75 1.5M
2022-02-16 32.88 34.39 32.61 33.81 1.5M
2022-02-15 32.36 32.64 32.03 32.30 0.8M
2022-02-14 32.89 33.36 32.07 32.49 1.4M
2022-02-11 35.33 35.36 32.83 33.20 2.2M
2022-02-10 37.18 37.78 34.60 35.55 2.5M
2022-02-09 35.32 36.96 35.01 36.90 1.6M
2022-02-08 34.88 35.85 34.30 35.41 1.9M
2022-02-07 33.99 34.53 33.10 34.49 1.7M
2022-01-28 33.50 34.29 33.39 33.62 1.3M
2022-01-27 35.78 35.78 33.13 33.21 2.6M
2022-01-26 34.45 35.15 33.51 35.15 1.1M
2022-01-25 35.28 35.49 34.07 34.30 1.1M
2022-01-24 35.59 36.00 35.04 35.30 1.0M
2022-01-21 36.49 36.49 34.77 35.60 1.4M
2022-01-20 37.62 38.03 35.95 35.95 1.3M
2022-01-19 36.07 38.26 36.07 37.52 1.9M
2022-01-18 37.38 37.54 36.01 36.40 2.1M
2022-01-17 39.11 39.66 37.09 37.25 3.1M
2022-01-14 39.11 40.49 38.83 39.11 1.8M
2022-01-13 39.38 39.98 38.88 39.18 1.4M
2022-01-12 38.43 40.29 38.10 39.38 2.2M
2022-01-11 38.79 39.50 37.90 38.71 1.8M
2022-01-10 37.60 39.30 36.52 38.70 2.3M
2022-01-07 35.90 39.15 35.27 37.18 3.7M
2022-01-06 34.00 36.20 34.00 35.65 2.1M
2022-01-05 34.54 34.58 33.05 34.45 2.0M
2022-01-04 34.43 35.32 34.00 34.36 1.3M