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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.27 | 10.45 | 10.11 | 10.39 | +1.17% | 4.11 | 5.40% |
| 2025-05-26 | 10.24 | 10.39 | 10.16 | 10.27 | -0.96% | 3.84 | 5.04% |
| 2025-05-23 | 10.77 | 10.79 | 10.32 | 10.37 | -3.71% | 7.64 | 9.82% |
| 2025-05-22 | 9.83 | 10.77 | 9.83 | 10.77 | +10.01% | 5.68 | 7.31% |
| 2025-05-21 | 9.71 | 9.95 | 9.63 | 9.79 | +0.41% | 1.50 | 2.07% |
| 2025-05-20 | 9.84 | 9.86 | 9.72 | 9.75 | -0.81% | 0.94 | 1.30% |
| 2025-05-19 | 9.80 | 9.83 | 9.63 | 9.83 | +1.03% | 0.76 | 1.05% |
| 2025-05-16 | 9.74 | 9.92 | 9.73 | 9.73 | -0.10% | 0.76 | 1.04% |
| 2025-05-15 | 9.88 | 9.93 | 9.71 | 9.74 | -1.52% | 0.83 | 1.15% |
| 2025-05-14 | 9.91 | 10.06 | 9.87 | 9.89 | -0.70% | 1.07 | 1.45% |
| 2025-05-13 | 10.15 | 10.19 | 9.94 | 9.96 | -1.39% | 1.38 | 1.86% |
| 2025-05-12 | 9.89 | 10.26 | 9.82 | 10.10 | +2.23% | 2.33 | 3.12% |
| 2025-05-09 | 10.20 | 10.30 | 9.82 | 9.88 | -1.59% | 1.79 | 2.43% |
| 2025-05-08 | 9.79 | 10.05 | 9.70 | 10.04 | +3.19% | 2.43 | 3.31% |
| 2025-05-07 | 9.58 | 9.84 | 9.56 | 9.73 | +2.64% | 1.83 | 2.55% |
| 2025-05-06 | 9.25 | 9.48 | 9.25 | 9.48 | +2.71% | 0.80 | 1.15% |