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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.73 | 14.34 | 13.46 | 13.88 | +1.09% | 3.40 | 1.96% |
| 2025-07-22 | 13.82 | 14.34 | 13.62 | 13.73 | -0.65% | 4.83 | 2.78% |
| 2025-07-21 | 13.10 | 13.82 | 12.73 | 13.82 | +10.03% | 2.80 | 1.69% |
| 2025-07-18 | 12.52 | 12.57 | 12.30 | 12.56 | +0.16% | 0.58 | 0.37% |
| 2025-07-17 | 12.34 | 12.54 | 12.31 | 12.54 | +1.54% | 0.61 | 0.40% |
| 2025-07-16 | 12.08 | 12.37 | 12.05 | 12.35 | +1.98% | 0.60 | 0.39% |
| 2025-07-15 | 12.12 | 12.22 | 11.93 | 12.11 | -0.66% | 0.61 | 0.41% |
| 2025-07-14 | 12.20 | 12.25 | 12.09 | 12.19 | -0.08% | 0.50 | 0.33% |
| 2025-07-11 | 12.03 | 12.24 | 11.98 | 12.20 | +1.84% | 0.76 | 0.50% |
| 2025-07-10 | 11.82 | 12.06 | 11.77 | 11.98 | +1.44% | 0.57 | 0.38% |
| 2025-07-09 | 11.84 | 11.90 | 11.69 | 11.81 | -0.42% | 0.49 | 0.33% |
| 2025-07-08 | 11.81 | 12.08 | 11.78 | 11.86 | +0.42% | 0.54 | 0.36% |
| 2025-07-07 | 11.81 | 11.99 | 11.75 | 11.81 | +0.08% | 0.57 | 0.38% |
| 2025-07-04 | 11.71 | 11.84 | 11.66 | 11.80 | +0.75% | 0.53 | 0.35% |
| 2025-07-03 | 11.68 | 11.84 | 11.63 | 11.71 | +0.42% | 0.47 | 0.32% |
| 2025-07-02 | 11.80 | 11.87 | 11.61 | 11.66 | -1.24% | 0.51 | 0.35% |
| 2025-07-01 | 11.66 | 11.82 | 11.64 | 11.81 | +1.26% | 0.52 | 0.35% |
| 2025-06-30 | 11.46 | 11.74 | 11.32 | 11.66 | +2.50% | 0.73 | 0.49% |
| 2025-06-27 | 11.34 | 11.51 | 11.30 | 11.38 | +0.69% | 0.45 | 0.31% |
| 2025-06-26 | 11.44 | 11.45 | 11.23 | 11.30 | -1.11% | 0.50 | 0.34% |