海象新材 (003011) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	20.52	20.71	0.49	2.42%	20.26	20.90	20427	4222	2.66%
2026-08-19	21.00	20.22	-0.97	-4.58%	20.08	21.13	26743	5468	3.48%
2026-08-18	20.99	21.19	0.10	0.47%	20.83	21.28	25985	5470	3.38%
2026-08-17	19.83	21.09	1.26	6.35%	19.69	21.18	38829	8078	5.05%
2026-08-14	19.59	19.83	0.22	1.12%	19.51	20.04	17107	3388	2.23%
2026-08-13	20.08	19.61	-0.40	-2.00%	19.57	20.20	20389	4051	2.65%
2026-08-12	20.19	20.01	-0.19	-0.94%	19.98	20.42	25248	5088	3.29%
2026-08-11	19.80	20.20	0.40	2.02%	19.38	20.50	35627	7169	4.64%
2026-08-10	19.69	19.80	0.11	0.56%	18.75	19.91	27273	5345	3.55%
2026-08-07	19.03	19.69	0.66	3.47%	18.83	19.90	41994	8102	5.46%
2026-08-06	18.65	19.03	0.38	2.04%	18.50	19.11	24685	4641	3.21%
2026-08-05	18.63	18.65	0.12	0.65%	18.32	18.85	25838	4805	3.36%
2026-08-04	18.38	18.53	0.27	1.48%	18.37	18.86	23974	4466	3.12%
2026-08-03	17.80	18.26	0.52	2.93%	17.78	18.30	21590	3907	2.81%
2026-07-31	17.07	17.74	0.80	4.72%	17.05	17.88	29569	5230	3.85%
2026-07-30	17.28	16.94	-0.34	-1.97%	16.80	17.68	24197	4166	3.15%
2026-07-29	17.19	17.28	0.16	0.93%	16.93	17.56	22572	3899	2.94%
2026-07-28	16.85	17.12	0.06	0.35%	16.72	17.30	20198	3463	2.63%
2026-07-27	16.75	17.06	0.30	1.79%	16.45	17.29	23806	4035	3.10%
2026-07-24	16.95	16.76	-0.20	-1.18%	16.42	17.15	16644	2784	2.17%
2026-07-23	16.45	16.96	0.50	3.04%	16.14	16.98	22038	3652	2.87%
2026-07-22	16.30	16.46	-0.15	-0.90%	16.25	16.95	22475	3727	2.92%
2026-07-21	16.70	16.61	0.04	0.24%	15.51	17.11	59213	9754	7.71%
2026-07-20	17.59	16.57	-1.12	-6.33%	16.32	18.08	34597	5905	4.50%
2026-07-17	18.26	17.69	-0.53	-2.91%	17.40	18.58	29432	5312	3.83%
2026-07-16	17.77	18.22	0.22	1.22%	17.70	18.35	18708	3397	2.43%
2026-07-15	17.85	18.00	0.08	0.45%	17.82	18.31	20849	3762	2.71%
2026-07-14	17.19	17.92	0.63	3.64%	17.13	18.40	27677	4936	3.60%
2026-07-13	18.51	17.29	-1.37	-7.34%	17.23	18.86	30994	5491	4.03%
2026-07-10	18.34	18.66	0.16	0.86%	18.20	18.98	23934	4471	3.11%
2026-07-09	18.40	18.50	0.21	1.15%	17.65	18.65	30307	5511	3.94%
2026-07-08	19.07	18.29	-0.60	-3.18%	18.18	19.20	25304	4686	3.29%
2026-07-07	19.70	18.89	-0.86	-4.35%	18.77	20.86	37635	7327	4.90%
2026-07-06	20.90	19.75	-1.15	-5.50%	19.41	21.01	60939	12167	7.93%
2026-07-03	19.00	20.90	1.90	10.00%	18.76	20.90	71190	14310	9.26%
2026-07-02	18.00	19.00	1.00	5.56%	17.84	19.71	51907	9890	6.75%
2026-07-01	18.01	18.00	0.13	0.73%	17.60	18.29	32550	5841	4.24%
2026-06-30	18.40	18.17	-0.28	-1.52%	18.01	18.63	31475	5738	4.10%
2026-06-29	19.06	18.45	-0.65	-3.40%	18.12	19.61	30401	5621	3.96%
2026-06-26	19.54	19.10	-0.58	-2.95%	18.60	19.59	37056	7061	4.82%
2026-06-25	20.87	19.68	-0.87	-4.23%	19.44	21.22	42841	8555	5.57%
2026-06-24	20.14	20.55	0.41	2.04%	19.86	20.77	38762	7915	5.04%
2026-06-23	19.07	20.14	1.04	5.45%	18.90	20.90	67358	13583	8.77%
2026-06-22	19.96	19.10	-1.58	-7.64%	18.62	19.96	58357	11121	7.59%
2026-06-18	18.79	20.68	1.67	8.78%	18.11	20.79	97466	18899	12.68%
2026-06-17	19.13	19.01	-0.32	-1.66%	18.85	19.55	29144	5555	3.79%
2026-06-16	19.21	19.33	-0.12	-0.62%	18.65	19.58	32257	6156	4.20%
2026-06-15	19.63	19.45	-0.09	-0.46%	19.23	20.21	26572	5218	3.46%
2026-06-12	19.84	19.54	-0.01	-0.05%	19.32	20.11	24694	4861	3.21%
2026-06-11	19.48	19.55	-0.13	-0.66%	19.03	19.90	24657	4803	3.21%
2026-06-10	19.91	19.68	-0.55	-2.72%	19.43	20.37	27122	5368	3.53%
2026-06-09	20.66	20.23	-0.07	-0.34%	19.80	20.88	31007	6287	4.03%
2026-06-08	21.96	20.30	-1.36	-6.28%	20.06	22.15	52713	11035	6.86%
2026-06-05	22.30	21.66	-1.04	-4.58%	21.47	24.55	96749	21876	12.59%
2026-06-04	20.46	22.70	2.06	9.98%	20.46	22.70	79084	17708	10.29%
2026-06-03	20.96	20.64	-0.27	-1.29%	20.42	21.22	24469	5072	3.18%
2026-06-02	21.83	20.91	-0.83	-3.82%	20.70	21.98	24601	5163	3.20%
2026-06-01	21.06	21.74	0.47	2.21%	21.06	21.98	18753	4065	2.44%
2026-05-29	22.53	21.27	-1.12	-5.00%	21.11	22.53	25255	5451	3.29%
2026-05-28	22.07	22.39	0.20	0.90%	21.58	22.69	26125	5784	3.40%
2026-05-27	22.89	22.19	-0.66	-2.89%	21.96	23.12	33443	7474	4.35%
2026-05-26	23.52	22.85	-0.67	-2.85%	22.41	23.63	45414	10415	5.91%
2026-05-25	25.65	23.52	-2.07	-8.09%	23.31	26.09	68811	16813	8.95%
2026-05-22	24.65	25.59	1.18	4.83%	23.00	26.50	94867	23564	12.35%
2026-05-21	25.99	24.41	-0.91	-3.59%	24.26	26.68	115156	29516	14.99%
2026-05-20	23.20	25.32	2.12	9.14%	22.89	25.52	108991	26730	14.18%
2026-05-19	23.31	23.20	-0.09	-0.39%	22.88	23.90	28496	6677	3.71%
2026-05-18	23.00	23.29	0.02	0.09%	22.67	23.33	25441	5861	3.31%
2026-05-15	23.26	23.27	0.01	0.04%	22.75	23.45	28616	6601	3.72%
2026-05-14	23.65	23.26	-0.39	-1.65%	23.12	23.65	20977	4897	2.73%
2026-05-13	23.64	23.65	0.01	0.04%	23.27	23.67	26536	6223	3.45%