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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.78 | 12.52 | 11.49 | 12.03 | +5.07% | 11.10 | 12.50% |
| 2025-08-19 | 11.35 | 11.51 | 11.13 | 11.45 | +1.24% | 3.13 | 3.74% |
| 2025-08-18 | 11.22 | 11.37 | 11.22 | 11.31 | +0.89% | 2.08 | 2.49% |
| 2025-08-15 | 11.10 | 11.22 | 11.05 | 11.21 | +0.99% | 1.78 | 2.15% |
| 2025-08-14 | 11.36 | 11.60 | 11.10 | 11.10 | -2.29% | 2.87 | 3.43% |
| 2025-08-13 | 11.28 | 11.44 | 11.26 | 11.36 | +0.80% | 2.13 | 2.53% |
| 2025-08-12 | 11.34 | 11.41 | 11.21 | 11.27 | -0.62% | 1.99 | 2.38% |
| 2025-08-11 | 11.34 | 11.43 | 11.32 | 11.34 | +0.09% | 2.19 | 2.59% |
| 2025-08-08 | 11.33 | 11.45 | 11.28 | 11.33 | -0.44% | 2.19 | 2.60% |
| 2025-08-07 | 11.45 | 11.45 | 11.28 | 11.38 | -0.44% | 2.47 | 2.94% |
| 2025-08-06 | 11.30 | 11.45 | 11.28 | 11.43 | +0.88% | 2.99 | 3.54% |
| 2025-08-05 | 11.21 | 11.40 | 11.16 | 11.33 | +0.98% | 3.08 | 3.68% |
| 2025-08-04 | 10.89 | 11.24 | 10.85 | 11.22 | +1.91% | 3.18 | 3.85% |
| 2025-08-01 | 10.94 | 11.18 | 10.81 | 11.01 | 0.00% | 2.20 | 2.71% |
| 2025-07-31 | 11.05 | 11.17 | 10.97 | 11.01 | -0.81% | 2.20 | 2.69% |
| 2025-07-30 | 11.15 | 11.24 | 10.93 | 11.10 | -0.36% | 2.75 | 3.34% |
| 2025-07-29 | 11.11 | 11.14 | 10.98 | 11.14 | +0.27% | 2.11 | 2.58% |
| 2025-07-28 | 11.10 | 11.19 | 11.04 | 11.11 | +0.36% | 2.43 | 2.95% |
| 2025-07-25 | 11.14 | 11.17 | 11.04 | 11.07 | -0.90% | 2.41 | 2.93% |
| 2025-07-24 | 11.20 | 11.28 | 11.07 | 11.17 | -0.09% | 4.14 | 5.00% |