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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.77 | 13.58 | 12.70 | 13.20 | +2.72% | 9.56 | 9.76% |
| 2026-04-21 | 12.91 | 13.34 | 12.70 | 12.85 | -1.46% | 7.51 | 7.81% |
| 2026-04-20 | 12.81 | 13.24 | 12.68 | 13.04 | +0.85% | 10.38 | 10.82% |
| 2026-04-17 | 12.40 | 13.33 | 12.38 | 12.93 | +5.29% | 12.06 | 12.66% |
| 2026-04-16 | 12.29 | 12.36 | 12.02 | 12.28 | -3.46% | 7.12 | 7.86% |
| 2026-04-15 | 12.65 | 13.04 | 12.03 | 12.72 | +3.25% | 13.58 | 14.71% |
| 2026-04-14 | 12.32 | 12.32 | 12.32 | 12.32 | +10.00% | 3.11 | 3.41% |
| 2026-04-13 | 10.64 | 11.64 | 10.64 | 11.20 | +5.26% | 5.40 | 6.47% |
| 2026-04-10 | 10.49 | 11.11 | 10.47 | 10.64 | +3.20% | 3.07 | 3.85% |
| 2026-04-09 | 10.38 | 10.42 | 10.29 | 10.31 | -1.62% | 0.79 | 1.02% |
| 2026-04-08 | 10.28 | 10.48 | 10.26 | 10.48 | +4.28% | 1.30 | 1.69% |
| 2026-04-07 | 9.96 | 10.08 | 9.93 | 10.05 | +1.41% | 0.59 | 0.79% |
| 2026-04-03 | 10.13 | 10.17 | 9.89 | 9.91 | -1.88% | 0.68 | 0.93% |
| 2026-04-02 | 10.30 | 10.31 | 10.04 | 10.10 | -2.42% | 0.89 | 1.19% |
| 2026-04-01 | 10.36 | 10.44 | 10.21 | 10.35 | +1.57% | 0.77 | 1.01% |
| 2026-03-31 | 10.30 | 10.45 | 10.18 | 10.19 | -1.07% | 1.00 | 1.30% |
| 2026-03-30 | 10.12 | 10.34 | 10.06 | 10.30 | +0.29% | 0.83 | 1.09% |
| 2026-03-27 | 9.98 | 10.28 | 9.91 | 10.27 | +1.68% | 0.89 | 1.19% |
| 2026-03-26 | 10.30 | 10.34 | 10.04 | 10.10 | -1.85% | 0.96 | 1.28% |
| 2026-03-25 | 10.24 | 10.33 | 10.21 | 10.29 | +1.38% | 1.16 | 1.53% |