海普瑞 sz.002399
10.08
-1.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.18 | 10.30 | 9.97 | 10.08 | -1.08% | 0.40 | 0.32% |
| 2026-05-22 | 10.27 | 10.27 | 10.04 | 10.19 | -0.10% | 0.38 | 0.30% |
| 2026-05-21 | 10.25 | 10.46 | 10.20 | 10.20 | +0.10% | 0.42 | 0.32% |
| 2026-05-20 | 10.39 | 10.39 | 10.11 | 10.19 | -2.02% | 0.36 | 0.29% |
| 2026-05-19 | 10.16 | 10.43 | 10.14 | 10.40 | +2.36% | 0.44 | 0.35% |
| 2026-05-18 | 10.30 | 10.33 | 10.03 | 10.16 | -1.74% | 0.43 | 0.34% |
| 2026-05-15 | 10.36 | 10.48 | 10.22 | 10.34 | -0.29% | 0.53 | 0.41% |
| 2026-05-14 | 10.63 | 10.64 | 10.37 | 10.37 | -2.26% | 0.44 | 0.33% |
| 2026-05-13 | 10.66 | 10.66 | 10.45 | 10.61 | +0.09% | 0.45 | 0.34% |
| 2026-05-12 | 10.90 | 10.92 | 10.54 | 10.60 | -2.93% | 1.00 | 0.75% |
| 2026-05-11 | 10.88 | 11.01 | 10.79 | 10.92 | +0.37% | 0.77 | 0.57% |
| 2026-05-08 | 10.82 | 10.94 | 10.77 | 10.88 | +0.55% | 0.51 | 0.38% |
| 2026-05-07 | 10.99 | 11.07 | 10.79 | 10.82 | -1.19% | 0.45 | 0.33% |
| 2026-05-06 | 10.87 | 11.07 | 10.85 | 10.95 | +0.74% | 0.71 | 0.52% |
| 2026-04-30 | 10.82 | 11.04 | 10.82 | 10.87 | +0.93% | 0.49 | 0.36% |
| 2026-04-29 | 10.82 | 10.94 | 10.72 | 10.77 | -0.09% | 0.46 | 0.34% |
| 2026-04-28 | 10.80 | 10.98 | 10.67 | 10.78 | -0.74% | 0.41 | 0.30% |
| 2026-04-27 | 10.95 | 10.98 | 10.83 | 10.86 | -0.64% | 0.30 | 0.22% |
| 2026-04-24 | 10.92 | 10.99 | 10.81 | 10.93 | -0.46% | 0.27 | 0.20% |
| 2026-04-23 | 11.08 | 11.08 | 10.89 | 10.98 | -0.90% | 0.32 | 0.23% |