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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.12 | 14.59 | 14.06 | 14.51 | +2.98% | 8.23 | 7.72% |
| 2026-01-16 | 14.03 | 14.13 | 13.78 | 14.09 | +1.15% | 5.46 | 5.26% |
| 2026-01-15 | 13.96 | 14.16 | 13.82 | 13.93 | -2.18% | 5.32 | 5.16% |
| 2026-01-14 | 14.33 | 14.64 | 13.96 | 14.24 | -0.42% | 8.72 | 8.21% |
| 2026-01-13 | 15.30 | 15.30 | 14.23 | 14.30 | -7.08% | 12.58 | 11.70% |
| 2026-01-12 | 15.16 | 15.47 | 14.85 | 15.39 | +3.64% | 18.40 | 16.33% |
| 2026-01-09 | 15.70 | 15.84 | 14.66 | 14.85 | -1.26% | 23.55 | 21.00% |
| 2026-01-08 | 13.59 | 15.04 | 13.53 | 15.04 | +10.02% | 12.63 | 11.89% |
| 2026-01-07 | 13.76 | 13.80 | 13.48 | 13.67 | -1.23% | 4.58 | 4.54% |
| 2026-01-06 | 13.50 | 13.87 | 13.48 | 13.84 | +1.99% | 5.64 | 5.55% |
| 2026-01-05 | 13.71 | 13.79 | 13.37 | 13.57 | +0.22% | 5.55 | 5.52% |
| 2025-12-31 | 13.32 | 13.63 | 13.17 | 13.54 | +1.50% | 4.96 | 4.97% |
| 2025-12-30 | 13.40 | 13.58 | 13.29 | 13.34 | -1.69% | 3.60 | 3.63% |
| 2025-12-29 | 13.36 | 13.61 | 13.22 | 13.57 | +1.42% | 4.59 | 4.59% |
| 2025-12-26 | 13.59 | 13.59 | 13.21 | 13.38 | -1.69% | 4.74 | 4.77% |
| 2025-12-25 | 13.12 | 13.64 | 13.04 | 13.61 | +3.73% | 5.94 | 5.95% |
| 2025-12-24 | 12.74 | 13.19 | 12.60 | 13.12 | +3.14% | 4.10 | 4.26% |
| 2025-12-23 | 12.82 | 13.05 | 12.62 | 12.72 | -0.93% | 3.15 | 3.32% |
| 2025-12-22 | 12.91 | 13.05 | 12.82 | 12.84 | -0.31% | 2.90 | 3.03% |
| 2025-12-19 | 12.60 | 13.36 | 12.56 | 12.88 | +2.63% | 4.73 | 4.90% |