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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.83 | 11.66 | 10.69 | 11.18 | +2.95% | 7.05 | 8.51% |
| 2025-07-22 | 10.82 | 10.95 | 10.77 | 10.86 | +0.74% | 2.55 | 3.17% |
| 2025-07-21 | 10.73 | 10.79 | 10.70 | 10.78 | +0.47% | 1.67 | 2.09% |
| 2025-07-18 | 10.71 | 10.78 | 10.63 | 10.73 | +0.09% | 1.58 | 2.00% |
| 2025-07-17 | 10.45 | 10.74 | 10.45 | 10.72 | +2.58% | 2.37 | 3.00% |
| 2025-07-16 | 10.42 | 10.53 | 10.40 | 10.45 | +0.19% | 0.88 | 1.14% |
| 2025-07-15 | 10.61 | 10.65 | 10.35 | 10.43 | -2.07% | 1.98 | 2.56% |
| 2025-07-14 | 10.65 | 10.75 | 10.60 | 10.65 | -0.09% | 1.59 | 2.01% |
| 2025-07-11 | 10.55 | 10.70 | 10.53 | 10.66 | +1.14% | 1.98 | 2.52% |
| 2025-07-10 | 10.48 | 10.55 | 10.40 | 10.54 | +0.19% | 1.32 | 1.70% |
| 2025-07-09 | 10.55 | 10.68 | 10.47 | 10.52 | -0.28% | 1.63 | 2.09% |
| 2025-07-08 | 10.49 | 10.58 | 10.47 | 10.55 | +0.29% | 1.28 | 1.64% |
| 2025-07-07 | 10.44 | 10.54 | 10.43 | 10.52 | +0.19% | 1.04 | 1.34% |
| 2025-07-04 | 10.63 | 10.67 | 10.47 | 10.50 | -1.87% | 1.97 | 2.53% |
| 2025-07-03 | 10.56 | 10.98 | 10.53 | 10.70 | +1.13% | 2.78 | 3.49% |
| 2025-07-02 | 10.65 | 10.72 | 10.48 | 10.58 | -1.40% | 2.17 | 2.76% |
| 2025-07-01 | 10.78 | 10.82 | 10.63 | 10.73 | -0.83% | 2.26 | 2.85% |
| 2025-06-30 | 10.56 | 10.88 | 10.51 | 10.82 | +2.95% | 3.80 | 4.76% |
| 2025-06-27 | 10.46 | 10.63 | 10.46 | 10.51 | +0.10% | 1.71 | 2.19% |
| 2025-06-26 | 10.54 | 10.72 | 10.48 | 10.50 | -0.38% | 3.01 | 3.83% |