海特高新 sz.002023
12.29
-3.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.79 | 12.82 | 12.07 | 12.29 | -3.00% | 3.30 | 3.62% |
| 2026-05-22 | 12.43 | 12.74 | 12.28 | 12.67 | +3.01% | 3.68 | 3.97% |
| 2026-05-21 | 13.30 | 13.33 | 12.22 | 12.30 | -7.03% | 5.66 | 5.99% |
| 2026-05-20 | 13.25 | 13.46 | 13.06 | 13.23 | -0.82% | 3.75 | 3.84% |
| 2026-05-19 | 13.20 | 13.59 | 13.01 | 13.34 | +0.76% | 5.24 | 5.32% |
| 2026-05-18 | 13.41 | 13.63 | 13.13 | 13.24 | -2.65% | 5.30 | 5.37% |
| 2026-05-15 | 13.70 | 14.08 | 13.45 | 13.60 | -1.81% | 8.19 | 8.05% |
| 2026-05-14 | 13.38 | 14.24 | 13.12 | 13.85 | +4.21% | 11.26 | 11.07% |
| 2026-05-13 | 13.24 | 13.43 | 13.00 | 13.29 | -0.15% | 4.74 | 4.82% |
| 2026-05-12 | 13.55 | 13.58 | 13.20 | 13.31 | -2.56% | 5.58 | 5.66% |
| 2026-05-11 | 13.31 | 13.89 | 13.26 | 13.66 | +3.09% | 9.40 | 9.35% |
| 2026-05-08 | 12.86 | 13.39 | 12.84 | 13.25 | +2.24% | 6.10 | 6.22% |
| 2026-05-07 | 12.79 | 13.03 | 12.70 | 12.96 | +0.86% | 4.23 | 4.43% |
| 2026-05-06 | 12.81 | 13.10 | 12.70 | 12.85 | +1.98% | 5.21 | 5.46% |
| 2026-04-30 | 12.19 | 12.77 | 12.19 | 12.60 | +3.19% | 4.96 | 5.34% |
| 2026-04-29 | 12.31 | 12.46 | 12.17 | 12.21 | -1.77% | 4.00 | 4.41% |
| 2026-04-28 | 12.52 | 12.92 | 12.38 | 12.43 | -2.51% | 4.47 | 4.80% |
| 2026-04-27 | 12.61 | 13.23 | 12.54 | 12.75 | +2.82% | 5.62 | 5.86% |
| 2026-04-24 | 12.80 | 12.99 | 12.37 | 12.40 | -3.95% | 6.38 | 6.85% |
| 2026-04-23 | 13.09 | 13.34 | 12.84 | 12.91 | -2.20% | 6.94 | 7.16% |