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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.78 | 11.92 | 11.43 | 11.87 | -0.25% | 2.69 | 3.12% |
| 2025-10-22 | 11.85 | 12.25 | 11.77 | 11.90 | 0.00% | 2.83 | 3.19% |
| 2025-10-21 | 11.94 | 12.10 | 11.90 | 11.90 | -0.17% | 1.69 | 1.90% |
| 2025-10-20 | 11.79 | 12.06 | 11.79 | 11.92 | +2.32% | 2.26 | 2.55% |
| 2025-10-17 | 12.21 | 12.39 | 11.64 | 11.65 | -5.21% | 3.15 | 3.56% |
| 2025-10-16 | 12.52 | 12.72 | 12.25 | 12.29 | -2.23% | 2.45 | 2.68% |
| 2025-10-15 | 12.23 | 12.59 | 12.13 | 12.57 | +2.28% | 2.74 | 2.99% |
| 2025-10-14 | 12.38 | 12.60 | 12.23 | 12.29 | -0.73% | 2.67 | 2.90% |
| 2025-10-13 | 11.88 | 12.40 | 11.80 | 12.38 | +0.24% | 2.56 | 2.84% |
| 2025-10-10 | 12.55 | 12.55 | 12.30 | 12.35 | -1.75% | 2.53 | 2.75% |
| 2025-10-09 | 12.54 | 12.59 | 12.28 | 12.57 | +0.64% | 3.61 | 3.90% |
| 2025-09-30 | 12.42 | 12.68 | 12.29 | 12.49 | +0.56% | 4.19 | 4.50% |
| 2025-09-29 | 12.31 | 12.74 | 12.19 | 12.42 | +2.99% | 3.77 | 4.11% |
| 2025-09-26 | 12.16 | 12.37 | 12.02 | 12.06 | -1.07% | 2.20 | 2.44% |
| 2025-09-25 | 12.34 | 12.45 | 12.16 | 12.19 | -1.14% | 2.40 | 2.64% |
| 2025-09-24 | 11.80 | 12.35 | 11.75 | 12.33 | +3.44% | 3.01 | 3.33% |
| 2025-09-23 | 12.23 | 12.25 | 11.60 | 11.92 | -2.53% | 3.29 | 3.75% |
| 2025-09-22 | 12.21 | 12.32 | 12.10 | 12.23 | -0.24% | 2.05 | 2.26% |
| 2025-09-19 | 12.10 | 12.55 | 12.08 | 12.26 | +1.91% | 4.11 | 4.48% |
| 2025-09-18 | 12.34 | 12.52 | 11.92 | 12.03 | -3.14% | 4.23 | 4.65% |