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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.07 | 12.42 | 12.01 | 12.42 | +2.31% | 3.49 | 3.84% |
| 2025-09-16 | 11.96 | 12.26 | 11.90 | 12.14 | +1.25% | 2.40 | 2.67% |
| 2025-09-15 | 12.19 | 12.30 | 11.97 | 11.99 | -1.07% | 1.96 | 2.20% |
| 2025-09-12 | 12.24 | 12.33 | 12.11 | 12.12 | -1.46% | 2.71 | 3.00% |
| 2025-09-11 | 11.85 | 12.35 | 11.70 | 12.30 | +3.19% | 4.15 | 4.63% |
| 2025-09-10 | 11.83 | 12.19 | 11.78 | 11.92 | +0.76% | 3.02 | 3.39% |
| 2025-09-09 | 12.06 | 12.13 | 11.78 | 11.83 | -1.83% | 2.92 | 3.31% |
| 2025-09-08 | 11.85 | 12.11 | 11.65 | 12.05 | +2.21% | 3.31 | 3.76% |
| 2025-09-05 | 11.41 | 11.82 | 11.35 | 11.79 | +3.51% | 2.70 | 3.13% |
| 2025-09-04 | 11.61 | 11.73 | 11.20 | 11.39 | -2.06% | 3.46 | 4.07% |
| 2025-09-03 | 12.40 | 12.49 | 11.57 | 11.63 | -6.21% | 5.37 | 6.08% |
| 2025-09-02 | 12.86 | 12.89 | 12.19 | 12.40 | -3.95% | 5.55 | 6.03% |
| 2025-09-01 | 12.64 | 12.98 | 12.49 | 12.91 | +2.95% | 8.12 | 8.57% |
| 2025-08-29 | 12.60 | 12.75 | 12.43 | 12.54 | -0.63% | 5.17 | 5.55% |
| 2025-08-28 | 12.41 | 12.77 | 12.28 | 12.62 | +4.38% | 8.49 | 9.14% |
| 2025-08-27 | 12.54 | 12.56 | 12.05 | 12.09 | -4.20% | 6.16 | 6.73% |
| 2025-08-26 | 12.55 | 12.75 | 12.31 | 12.62 | 0.00% | 7.45 | 8.01% |
| 2025-08-25 | 12.66 | 12.76 | 12.35 | 12.62 | -0.24% | 9.96 | 10.70% |
| 2025-08-22 | 12.40 | 12.88 | 12.20 | 12.65 | -2.17% | 13.92 | 15.05% |
| 2025-08-21 | 12.21 | 13.23 | 12.01 | 12.93 | +7.48% | 20.17 | 21.19% |