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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.24 | 12.85 | 12.24 | 12.55 | +1.21% | 3.40 | 3.63% |
| 2025-12-17 | 12.67 | 12.78 | 12.08 | 12.40 | -2.67% | 3.87 | 4.24% |
| 2025-12-16 | 13.00 | 13.05 | 12.47 | 12.74 | -2.23% | 3.79 | 4.02% |
| 2025-12-15 | 13.08 | 13.29 | 12.97 | 13.03 | -0.84% | 3.34 | 3.43% |
| 2025-12-12 | 13.23 | 13.39 | 13.09 | 13.14 | -0.61% | 3.77 | 3.84% |
| 2025-12-11 | 13.55 | 13.73 | 13.22 | 13.22 | -1.78% | 4.86 | 4.90% |
| 2025-12-10 | 13.20 | 13.65 | 13.16 | 13.46 | +1.66% | 5.56 | 5.59% |
| 2025-12-09 | 13.41 | 13.52 | 13.16 | 13.24 | -2.07% | 6.62 | 6.71% |
| 2025-12-08 | 13.53 | 13.98 | 13.48 | 13.52 | -0.44% | 13.23 | 13.04% |
| 2025-12-05 | 12.59 | 13.86 | 12.55 | 13.58 | +7.78% | 12.72 | 12.83% |
| 2025-12-04 | 12.04 | 12.96 | 11.97 | 12.60 | +5.09% | 6.17 | 6.64% |
| 2025-12-03 | 12.18 | 12.22 | 11.88 | 11.99 | -1.88% | 2.09 | 2.35% |
| 2025-12-02 | 12.20 | 12.29 | 12.05 | 12.22 | -0.08% | 1.72 | 1.90% |
| 2025-12-01 | 12.26 | 12.40 | 12.16 | 12.23 | +0.16% | 2.11 | 2.32% |
| 2025-11-28 | 11.76 | 12.28 | 11.76 | 12.21 | +3.91% | 3.00 | 3.34% |
| 2025-11-27 | 11.64 | 11.87 | 11.61 | 11.75 | +0.86% | 1.30 | 1.49% |
| 2025-11-26 | 11.95 | 11.99 | 11.62 | 11.65 | -2.10% | 1.68 | 1.93% |
| 2025-11-25 | 11.87 | 12.10 | 11.80 | 11.90 | +0.76% | 1.99 | 2.24% |
| 2025-11-24 | 11.56 | 11.88 | 11.50 | 11.81 | +3.23% | 2.13 | 2.46% |
| 2025-11-21 | 11.82 | 11.88 | 11.41 | 11.44 | -4.27% | 2.69 | 3.13% |