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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.15 | 12.21 | 11.98 | 12.08 | +0.42% | 1.83 | 2.05% |
| 2026-02-13 | 12.00 | 12.24 | 11.95 | 12.03 | +0.33% | 2.13 | 2.37% |
| 2026-02-12 | 11.93 | 12.06 | 11.86 | 11.99 | +0.59% | 1.76 | 1.98% |
| 2026-02-11 | 11.94 | 12.09 | 11.90 | 11.92 | +0.17% | 1.79 | 2.02% |
| 2026-02-10 | 12.10 | 12.10 | 11.85 | 11.90 | -0.58% | 1.86 | 2.11% |
| 2026-02-09 | 11.92 | 12.00 | 11.87 | 11.97 | +1.61% | 1.91 | 2.16% |
| 2026-02-06 | 11.90 | 12.02 | 11.78 | 11.78 | -1.34% | 2.20 | 2.50% |
| 2026-02-05 | 12.03 | 12.19 | 11.89 | 11.94 | -1.16% | 1.79 | 2.01% |
| 2026-02-04 | 11.98 | 12.29 | 11.88 | 12.08 | +0.83% | 3.39 | 3.80% |
| 2026-02-03 | 11.97 | 12.05 | 11.69 | 11.98 | +1.70% | 4.46 | 5.05% |
| 2026-02-02 | 11.37 | 12.07 | 11.37 | 11.78 | -3.68% | 6.12 | 7.04% |
| 2026-01-30 | 12.23 | 12.23 | 12.23 | 12.23 | -10.01% | 1.49 | 1.64% |
| 2026-01-29 | 13.90 | 14.03 | 13.54 | 13.59 | -2.44% | 3.95 | 3.88% |
| 2026-01-28 | 14.29 | 14.30 | 13.86 | 13.93 | -2.52% | 3.70 | 3.57% |
| 2026-01-27 | 14.08 | 14.31 | 13.70 | 14.29 | +0.42% | 4.50 | 4.33% |
| 2026-01-26 | 14.72 | 14.72 | 14.16 | 14.23 | -3.33% | 5.71 | 5.38% |
| 2026-01-23 | 14.41 | 14.75 | 14.31 | 14.72 | +2.08% | 7.40 | 6.85% |
| 2026-01-22 | 14.09 | 14.47 | 14.07 | 14.42 | +2.41% | 5.97 | 5.62% |
| 2026-01-21 | 13.92 | 14.16 | 13.80 | 14.08 | -0.14% | 4.07 | 3.92% |
| 2026-01-20 | 14.40 | 14.48 | 13.91 | 14.10 | -2.83% | 6.40 | 6.12% |