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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.21 | 13.33 | 13.08 | 13.33 | +0.53% | 0.99 | 0.60% |
| 2025-08-19 | 13.27 | 13.61 | 13.25 | 13.26 | -0.15% | 1.10 | 0.66% |
| 2025-08-18 | 13.27 | 13.48 | 13.18 | 13.28 | +0.30% | 1.06 | 0.64% |
| 2025-08-15 | 13.20 | 13.30 | 13.06 | 13.24 | +0.23% | 0.87 | 0.53% |
| 2025-08-14 | 13.43 | 13.49 | 13.19 | 13.21 | -1.42% | 0.92 | 0.56% |
| 2025-08-13 | 13.01 | 13.45 | 13.00 | 13.40 | +2.52% | 1.17 | 0.71% |
| 2025-08-12 | 13.14 | 13.26 | 12.96 | 13.07 | -0.53% | 0.57 | 0.35% |
| 2025-08-11 | 13.05 | 13.18 | 12.94 | 13.14 | +0.84% | 0.83 | 0.51% |
| 2025-08-08 | 12.93 | 13.03 | 12.80 | 13.03 | +0.93% | 0.56 | 0.35% |
| 2025-08-07 | 13.14 | 13.22 | 12.83 | 12.91 | -1.75% | 0.82 | 0.51% |
| 2025-08-06 | 13.29 | 13.40 | 13.09 | 13.14 | -0.91% | 0.90 | 0.55% |
| 2025-08-05 | 13.17 | 13.37 | 13.07 | 13.26 | +0.68% | 0.83 | 0.51% |
| 2025-08-04 | 13.20 | 13.32 | 12.96 | 13.17 | -0.60% | 1.14 | 0.70% |
| 2025-08-01 | 13.35 | 13.59 | 13.24 | 13.25 | -1.05% | 1.11 | 0.66% |
| 2025-07-31 | 13.55 | 13.74 | 13.28 | 13.39 | -1.40% | 1.52 | 0.91% |
| 2025-07-30 | 13.61 | 13.83 | 13.40 | 13.58 | -0.15% | 1.82 | 1.07% |
| 2025-07-29 | 13.42 | 13.75 | 13.28 | 13.60 | +1.57% | 1.85 | 1.10% |
| 2025-07-28 | 13.40 | 13.50 | 13.30 | 13.39 | -0.52% | 1.20 | 0.72% |
| 2025-07-25 | 13.95 | 13.95 | 13.41 | 13.46 | -2.53% | 2.25 | 1.32% |
| 2025-07-24 | 14.01 | 14.18 | 13.66 | 13.81 | -0.50% | 2.29 | 1.33% |