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
2023-12-29 21.07 21.28 20.84 21.23 1.7M
2023-12-28 20.20 21.02 20.12 20.95 2.0M
2023-12-27 20.15 20.28 19.89 20.22 1.0M
2023-12-26 20.38 20.38 20.01 20.05 1.1M
2023-12-25 20.69 20.69 20.08 20.23 1.6M
2023-12-22 21.24 21.35 20.66 20.81 1.8M
2023-12-21 20.77 21.26 20.37 21.25 2.0M
2023-12-20 20.72 21.08 20.72 20.88 1.3M
2023-12-19 20.71 20.88 20.52 20.81 1.3M
2023-12-18 20.93 20.93 20.49 20.54 0.9M
2023-12-15 20.74 20.99 20.74 20.91 1.3M
2023-12-14 20.76 20.89 20.69 20.74 1.1M
2023-12-13 20.87 20.92 20.62 20.64 1.3M
2023-12-12 20.70 20.89 20.55 20.89 1.3M
2023-12-11 20.65 20.80 20.40 20.68 2.0M
2023-12-08 21.26 21.40 20.70 20.71 2.1M
2023-12-07 21.63 21.63 21.18 21.26 1.4M
2023-12-06 21.54 21.67 21.35 21.57 1.5M
2023-12-05 21.86 21.86 21.41 21.42 1.7M
2023-12-04 22.06 22.18 21.82 21.82 1.5M
2023-12-01 22.04 22.19 21.90 22.06 1.7M
2023-11-30 22.20 22.21 21.78 21.96 1.2M
2023-11-29 22.35 22.38 22.11 22.13 1.2M
2023-11-28 22.10 22.40 22.03 22.34 1.3M
2023-11-27 22.35 22.42 22.00 22.10 2.5M
2023-11-24 22.70 22.74 22.27 22.38 2.0M
2023-11-23 22.58 22.80 22.45 22.71 2.2M
2023-11-22 22.77 22.87 22.51 22.58 2.6M
2023-11-21 22.99 23.23 22.78 22.82 3.1M
2023-11-20 23.11 23.11 22.63 22.92 3.5M
2023-11-17 23.10 23.29 22.84 23.03 3.5M
2023-11-16 23.78 23.83 23.17 23.24 5.8M
2023-11-15 24.00 24.49 23.80 24.13 7.8M
2023-11-14 23.56 24.49 23.40 24.20 11.5M
2023-11-13 23.90 24.23 22.87 23.67 11.7M
2023-11-10 22.46 23.56 21.73 22.92 9.9M
2023-11-09 21.95 22.69 21.93 22.10 5.9M
2023-11-08 22.00 22.26 21.66 21.87 3.7M
2023-11-07 21.86 22.02 21.60 22.02 3.4M
2023-11-06 21.67 22.06 21.56 21.95 4.0M
2023-11-03 21.55 21.93 21.46 21.67 4.7M
2023-11-02 21.57 21.81 21.28 21.50 5.5M
2023-11-01 21.24 21.79 21.03 21.59 8.1M
2023-10-31 21.24 21.35 21.05 21.25 5.1M
2023-10-30 22.25 22.30 21.03 21.43 8.6M
2023-10-27 22.71 23.38 22.71 23.35 1.7M
2023-10-26 23.17 23.25 22.65 23.00 1.0M
2023-10-25 23.02 23.27 22.86 23.17 1.5M
2023-10-24 22.14 22.94 22.03 22.91 1.6M
2023-10-23 22.63 22.67 21.90 22.03 1.7M
2023-10-20 22.60 23.12 22.32 22.50 1.4M
2023-10-19 22.54 23.10 22.40 22.72 1.3M
2023-10-18 23.05 23.23 22.59 22.68 1.1M
2023-10-17 23.48 23.55 23.20 23.35 1.0M
2023-10-16 23.25 23.60 23.25 23.42 1.2M
2023-10-13 23.77 23.84 23.29 23.40 1.5M
2023-10-12 24.05 24.10 23.86 23.89 1.2M
2023-10-11 23.88 24.06 23.73 23.90 1.6M
2023-10-10 24.35 24.35 23.72 23.84 2.0M
2023-10-09 24.75 24.75 23.94 24.19 2.2M
2023-09-28 24.42 24.88 24.32 24.76 1.5M
2023-09-27 24.25 24.59 23.98 24.43 1.4M
2023-09-26 24.47 24.76 24.16 24.24 1.6M
2023-09-25 24.73 25.02 24.41 24.61 1.5M
2023-09-22 24.12 24.80 23.94 24.72 1.7M
2023-09-21 24.39 24.62 24.10 24.12 1.3M
2023-09-20 24.38 24.79 24.28 24.38 1.6M
2023-09-19 24.96 25.19 24.38 24.43 1.9M
2023-09-18 24.58 25.49 24.32 24.86 3.3M
2023-09-15 24.46 24.83 24.35 24.41 1.4M
2023-09-14 24.77 25.00 24.26 24.50 1.6M
2023-09-13 25.06 25.25 24.60 24.85 1.8M
2023-09-12 25.40 25.53 25.10 25.15 1.3M
2023-09-11 25.63 25.78 25.29 25.40 2.6M
2023-09-08 26.05 26.22 25.60 25.69 1.5M
2023-09-07 26.11 26.45 25.83 25.97 2.5M
2023-09-06 26.00 26.25 25.91 26.11 1.9M
2023-09-05 26.47 26.65 26.03 26.17 2.5M
2023-09-04 26.21 26.58 26.09 26.46 3.4M
2023-09-01 25.74 26.37 25.73 25.90 3.1M
2023-08-31 26.04 26.50 25.59 25.70 2.3M
2023-08-30 25.52 26.19 25.45 25.95 2.9M
2023-08-29 24.51 25.58 24.36 25.56 3.4M
2023-08-28 25.50 25.68 24.57 24.67 3.6M
2023-08-25 24.51 24.77 24.11 24.25 2.2M
2023-08-24 24.65 25.12 24.46 24.72 1.6M
2023-08-23 25.32 25.32 24.75 24.79 1.8M
2023-08-22 25.38 25.78 24.87 25.21 2.0M
2023-08-21 25.37 25.71 25.21 25.38 2.1M
2023-08-18 25.55 26.03 25.37 25.39 2.8M
2023-08-17 25.38 25.66 25.00 25.59 2.6M
2023-08-16 25.22 25.66 25.06 25.40 3.0M
2023-08-15 25.39 25.44 25.15 25.29 3.0M
2023-08-14 24.93 25.36 24.60 25.29 3.6M
2023-08-11 25.45 25.46 24.83 24.89 4.0M
2023-08-10 25.05 25.49 24.95 25.46 3.8M
2023-08-09 25.06 25.31 24.82 25.05 4.9M
2023-08-08 25.48 25.88 24.77 25.06 8.8M
2023-08-07 27.53 28.00 25.99 25.99 9.0M
2023-08-04 28.88 28.88 28.88 28.88 1.2M
2023-08-03 31.94 32.28 31.61 32.09 1.0M
2023-08-02 31.60 32.34 31.11 32.00 1.6M
2023-08-01 31.09 31.72 30.83 31.46 1.9M
2023-07-31 31.39 31.70 29.72 31.26 3.0M
2023-07-28 31.50 32.00 31.36 31.41 1.6M
2023-07-27 32.39 32.59 31.53 31.77 1.5M
2023-07-26 32.77 33.26 32.28 32.35 1.7M
2023-07-25 34.16 34.30 32.67 32.77 2.6M
2023-07-24 31.60 34.17 31.50 33.77 5.2M
2023-07-21 35.00 35.00 31.77 31.77 5.9M
2023-07-20 35.79 36.50 35.10 35.28 2.1M
2023-07-19 36.07 36.19 35.50 35.95 3.0M
2023-07-18 33.87 36.50 33.55 35.97 5.1M
2023-07-17 32.70 33.92 32.41 33.36 5.3M
2023-07-14 31.06 31.58 30.85 30.91 1.2M
2023-07-13 31.60 31.98 31.08 31.14 1.4M
2023-07-12 31.79 32.20 31.55 31.62 0.8M
2023-07-11 31.80 32.00 31.18 31.87 0.8M
2023-07-10 31.92 32.30 31.35 31.64 1.1M
2023-07-07 32.03 32.03 31.55 31.87 0.5M
2023-07-06 31.90 32.18 31.50 31.97 0.7M
2023-07-05 32.47 32.47 31.85 31.88 0.9M
2023-07-04 32.07 32.60 31.39 32.56 1.9M
2023-07-03 32.10 32.50 31.70 32.20 1.5M
2023-06-30 31.82 32.80 31.71 32.25 2.4M
2023-06-29 32.15 32.45 31.30 31.65 2.3M
2023-06-28 31.41 32.52 31.08 32.31 2.6M
2023-06-27 30.50 31.52 30.38 31.44 2.0M
2023-06-26 30.53 30.96 29.80 30.30 2.3M
2023-06-21 29.60 31.03 29.60 30.60 2.6M
2023-06-20 29.91 29.98 29.55 29.62 1.0M
2023-06-19 30.06 30.07 29.54 29.67 1.0M
2023-06-16 30.12 30.58 30.03 30.06 1.3M
2023-06-15 30.10 30.86 30.10 30.32 1.4M
2023-06-14 30.40 30.85 30.16 30.43 1.8M
2023-06-13 31.22 31.59 30.29 30.48 1.8M
2023-06-12 30.52 31.60 29.98 31.38 1.8M
2023-06-09 30.29 30.96 30.17 30.37 1.2M
2023-06-08 30.57 31.09 30.00 30.37 1.8M
2023-06-07 30.18 30.96 30.08 30.20 1.8M
2023-06-06 31.01 31.30 30.31 30.46 3.8M
2023-06-05 29.92 32.50 29.39 31.24 4.9M
2023-06-02 28.50 30.35 28.25 30.31 4.0M
2023-06-01 27.68 29.11 27.62 28.33 3.6M
2023-05-31 27.52 27.60 27.00 27.05 1.5M
2023-05-30 27.48 27.63 26.92 27.53 2.1M
2023-05-29 27.93 27.98 27.06 27.36 2.6M
2023-05-26 27.82 28.45 27.30 27.93 3.3M
2023-05-25 29.00 29.29 27.70 28.10 6.0M
2023-05-24 28.30 31.13 28.04 29.99 9.9M
2023-05-23 26.99 28.87 26.99 28.30 5.2M
2023-05-22 26.88 27.03 26.50 26.93 1.1M
2023-05-19 26.39 26.77 26.11 26.75 1.2M
2023-05-18 26.88 27.17 26.36 26.45 1.4M
2023-05-17 26.21 26.84 26.00 26.81 1.8M
2023-05-16 26.35 26.68 26.10 26.21 1.4M
2023-05-15 25.99 26.44 25.89 26.37 1.6M
2023-05-12 25.90 26.70 25.81 26.12 1.4M
2023-05-11 26.05 26.38 25.70 26.15 1.3M
2023-05-10 25.77 26.25 25.61 25.87 1.6M
2023-05-09 26.39 26.89 25.78 25.85 2.2M
2023-05-08 26.59 26.99 26.36 26.50 2.8M
2023-05-05 26.78 26.97 26.33 26.59 2.4M
2023-05-04 26.58 26.99 26.33 26.84 3.6M
2023-04-28 26.26 26.60 25.84 26.31 3.3M
2023-04-27 25.72 26.64 25.55 26.26 5.4M
2023-04-26 25.10 25.98 25.09 25.83 7.1M
2023-04-25 24.86 25.42 24.60 25.42 1.9M
2023-04-24 23.15 23.22 22.60 23.11 1.3M
2023-04-21 23.46 23.66 23.05 23.16 1.2M
2023-04-20 23.26 23.60 23.17 23.42 1.0M
2023-04-19 23.45 23.45 23.19 23.24 0.7M
2023-04-18 23.42 23.60 23.21 23.45 1.0M
2023-04-17 23.49 23.65 23.29 23.48 1.7M
2023-04-14 23.70 24.00 23.38 23.75 0.8M
2023-04-13 23.60 23.84 23.46 23.70 0.7M
2023-04-12 23.50 23.79 23.33 23.70 0.8M
2023-04-11 23.55 23.66 23.26 23.50 0.8M
2023-04-10 24.04 24.04 23.39 23.56 1.1M
2023-04-07 23.45 24.14 23.40 24.04 1.3M
2023-04-06 23.87 24.07 23.42 23.49 0.9M
2023-04-04 24.53 24.69 23.80 23.84 1.2M
2023-04-03 24.33 24.52 24.05 24.52 1.3M
2023-03-31 24.19 24.56 24.17 24.35 0.7M
2023-03-30 24.36 24.53 24.01 24.38 1.0M
2023-03-29 24.40 24.78 24.27 24.34 0.9M
2023-03-28 24.68 24.77 24.39 24.50 1.0M
2023-03-27 25.60 25.60 24.60 24.77 1.2M
2023-03-24 25.54 25.72 25.20 25.22 0.8M
2023-03-23 25.66 25.80 25.33 25.54 0.8M
2023-03-22 25.50 26.11 25.22 25.68 1.1M
2023-03-21 24.55 25.38 24.36 25.35 1.0M
2023-03-20 24.53 24.76 24.39 24.55 1.2M
2023-03-17 24.72 24.98 24.44 24.52 0.7M
2023-03-16 25.20 25.20 24.39 24.48 0.9M
2023-03-15 24.66 25.37 24.64 25.25 1.2M
2023-03-14 25.50 25.79 24.56 24.64 1.4M
2023-03-13 25.18 25.79 25.03 25.70 1.6M
2023-03-10 25.55 25.68 25.00 25.22 1.0M
2023-03-09 25.73 25.84 25.55 25.78 0.8M
2023-03-08 25.38 25.71 25.26 25.71 0.9M
2023-03-07 26.40 26.40 25.35 25.35 1.3M
2023-03-06 26.40 26.40 25.98 26.13 1.1M
2023-03-03 26.20 26.35 25.95 26.25 0.9M
2023-03-02 26.11 26.36 25.90 26.16 1.3M
2023-03-01 26.00 26.13 25.77 26.03 1.5M
2023-02-28 25.70 25.97 25.62 25.94 1.3M
2023-02-27 25.95 25.98 25.52 25.70 1.2M
2023-02-24 26.12 26.28 25.76 25.93 1.1M
2023-02-23 25.91 26.19 25.80 26.12 1.2M
2023-02-22 25.77 25.95 25.41 25.93 1.1M
2023-02-21 25.76 25.95 25.43 25.77 1.5M
2023-02-20 25.23 25.95 25.19 25.72 1.4M
2023-02-17 25.32 25.69 25.18 25.21 1.5M
2023-02-16 26.24 26.34 25.10 25.28 2.3M
2023-02-15 26.39 26.49 25.98 26.24 1.7M
2023-02-14 25.80 26.55 25.67 26.32 3.1M
2023-02-13 25.55 25.80 25.43 25.66 1.6M
2023-02-10 25.41 25.83 25.37 25.58 1.4M
2023-02-09 25.50 25.50 25.09 25.43 1.4M
2023-02-08 25.40 25.73 25.27 25.40 1.8M
2023-02-07 25.17 25.66 25.13 25.40 1.9M
2023-02-06 25.10 25.35 24.90 25.21 1.7M
2023-02-03 25.13 25.35 24.89 25.10 2.2M
2023-02-02 24.99 25.60 24.70 25.03 4.0M
2023-02-01 24.45 25.10 23.98 25.00 5.6M
2023-01-31 25.20 25.20 24.02 24.47 7.0M
2023-01-30 22.51 23.08 22.50 22.91 2.2M
2023-01-20 22.40 22.86 22.16 22.40 1.9M
2023-01-19 22.48 22.60 22.26 22.40 1.1M
2023-01-18 22.70 22.80 22.41 22.48 1.2M
2023-01-17 22.62 23.00 22.48 22.68 1.2M
2023-01-16 22.85 23.14 22.50 22.68 1.6M
2023-01-13 22.34 23.56 22.12 23.00 2.2M
2023-01-12 22.26 22.59 22.10 22.33 0.8M
2023-01-11 22.38 22.57 22.26 22.35 0.9M
2023-01-10 22.45 22.68 22.37 22.49 1.2M
2023-01-09 22.54 22.83 22.30 22.42 1.2M
2023-01-06 22.37 23.28 22.20 22.55 1.5M
2023-01-05 22.08 22.45 21.92 22.36 1.3M
2023-01-04 21.58 22.31 21.46 22.10 1.5M
2023-01-03 21.38 21.67 21.21 21.60 1.1M