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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.36 | 10.55 | 10.34 | 10.54 | +1.74% | 2.28 | 2.94% |
| 2025-06-24 | 10.26 | 10.40 | 10.18 | 10.36 | +0.48% | 1.51 | 1.98% |
| 2025-06-23 | 10.09 | 10.33 | 10.03 | 10.31 | +2.79% | 1.53 | 2.02% |
| 2025-06-20 | 10.02 | 10.10 | 9.96 | 10.03 | -0.40% | 0.85 | 1.15% |
| 2025-06-19 | 10.30 | 10.30 | 9.99 | 10.07 | -2.42% | 1.70 | 2.28% |
| 2025-06-18 | 10.20 | 10.38 | 10.16 | 10.32 | +0.29% | 1.36 | 1.78% |
| 2025-06-17 | 10.29 | 10.34 | 10.13 | 10.29 | -0.58% | 1.51 | 1.99% |
| 2025-06-16 | 10.31 | 10.39 | 10.27 | 10.35 | -0.39% | 1.15 | 1.51% |
| 2025-06-13 | 10.60 | 10.64 | 10.25 | 10.39 | -1.05% | 2.10 | 2.73% |
| 2025-06-12 | 10.40 | 10.57 | 10.27 | 10.50 | +1.35% | 1.96 | 2.53% |
| 2025-06-11 | 10.29 | 10.38 | 10.21 | 10.36 | +0.68% | 1.40 | 1.83% |
| 2025-06-10 | 10.42 | 10.45 | 10.17 | 10.29 | -1.34% | 2.15 | 2.82% |
| 2025-06-09 | 10.40 | 10.57 | 10.38 | 10.43 | +0.19% | 2.01 | 2.60% |
| 2025-06-06 | 10.84 | 10.95 | 10.39 | 10.41 | -3.52% | 3.60 | 4.57% |
| 2025-06-05 | 10.78 | 10.79 | 10.55 | 10.79 | +0.09% | 2.79 | 3.53% |
| 2025-06-04 | 10.87 | 10.91 | 10.70 | 10.78 | -2.18% | 4.04 | 5.06% |
| 2025-06-03 | 10.63 | 11.02 | 10.47 | 11.02 | +4.36% | 6.99 | 8.74% |
| 2025-05-30 | 10.39 | 10.63 | 10.34 | 10.56 | +0.67% | 3.93 | 5.05% |
| 2025-05-29 | 10.46 | 10.52 | 10.26 | 10.49 | +1.06% | 4.31 | 5.57% |
| 2025-05-28 | 10.32 | 10.42 | 10.21 | 10.38 | -0.10% | 3.39 | 4.44% |