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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.05 | 12.12 | 11.91 | 11.95 | -0.33% | 1.33 | 1.49% |
| 2025-11-19 | 12.20 | 12.31 | 11.96 | 11.99 | -1.96% | 1.74 | 1.94% |
| 2025-11-18 | 12.37 | 12.40 | 12.06 | 12.23 | -1.53% | 2.02 | 2.24% |
| 2025-11-17 | 12.43 | 12.62 | 12.35 | 12.42 | 0.00% | 1.81 | 1.96% |
| 2025-11-14 | 12.66 | 12.80 | 12.42 | 12.42 | -2.66% | 2.37 | 2.54% |
| 2025-11-13 | 12.57 | 12.87 | 12.54 | 12.76 | +1.19% | 2.50 | 2.65% |
| 2025-11-12 | 12.80 | 12.88 | 12.41 | 12.61 | -2.02% | 3.34 | 3.58% |
| 2025-11-11 | 12.92 | 13.16 | 12.84 | 12.87 | +0.16% | 3.16 | 3.28% |
| 2025-11-10 | 13.00 | 13.17 | 12.84 | 12.85 | -1.38% | 3.24 | 3.38% |
| 2025-11-07 | 13.02 | 13.26 | 12.85 | 13.03 | -0.99% | 4.14 | 4.30% |
| 2025-11-06 | 12.85 | 13.18 | 12.80 | 13.16 | +2.89% | 5.39 | 5.58% |
| 2025-11-05 | 12.71 | 12.88 | 12.55 | 12.79 | -0.93% | 2.86 | 3.03% |
| 2025-11-04 | 12.96 | 13.12 | 12.83 | 12.91 | -0.46% | 3.24 | 3.38% |
| 2025-11-03 | 12.55 | 12.99 | 12.42 | 12.97 | +3.18% | 4.06 | 4.30% |
| 2025-10-31 | 12.67 | 12.73 | 12.53 | 12.57 | -0.87% | 2.25 | 2.41% |
| 2025-10-30 | 12.89 | 12.94 | 12.65 | 12.68 | -1.63% | 2.64 | 2.79% |
| 2025-10-29 | 12.88 | 13.06 | 12.79 | 12.89 | 0.00% | 3.17 | 3.32% |
| 2025-10-28 | 12.61 | 12.98 | 12.52 | 12.89 | +1.90% | 5.50 | 5.79% |
| 2025-10-27 | 12.61 | 12.88 | 12.51 | 12.65 | +3.43% | 5.91 | 6.31% |
| 2025-10-24 | 11.90 | 12.34 | 11.90 | 12.23 | +3.03% | 3.33 | 3.69% |