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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.48 | 11.52 | 11.31 | 11.43 | -0.43% | 0.56 | 0.39% |
| 2025-06-24 | 11.36 | 11.49 | 11.33 | 11.48 | +1.56% | 0.63 | 0.43% |
| 2025-06-23 | 11.42 | 11.42 | 11.17 | 11.30 | -1.03% | 0.62 | 0.43% |
| 2025-06-20 | 11.53 | 11.56 | 11.36 | 11.42 | -1.10% | 0.56 | 0.38% |
| 2025-06-19 | 11.84 | 11.85 | 11.50 | 11.55 | -2.48% | 0.60 | 0.40% |
| 2025-06-18 | 11.96 | 12.01 | 11.74 | 11.84 | -1.39% | 0.63 | 0.42% |
| 2025-06-17 | 12.17 | 12.46 | 11.93 | 12.01 | -0.81% | 0.92 | 0.60% |
| 2025-06-16 | 12.28 | 12.41 | 12.04 | 12.10 | -1.44% | 0.85 | 0.55% |
| 2025-06-13 | 12.23 | 12.62 | 12.16 | 12.28 | -0.32% | 1.22 | 0.78% |
| 2025-06-12 | 11.97 | 12.38 | 11.95 | 12.32 | +2.61% | 1.20 | 0.77% |
| 2025-06-11 | 12.01 | 12.17 | 11.97 | 12.01 | -0.57% | 0.50 | 0.33% |
| 2025-06-10 | 12.04 | 12.27 | 11.97 | 12.07 | +0.16% | 0.86 | 0.56% |
| 2025-06-09 | 11.91 | 12.21 | 11.86 | 12.05 | +1.48% | 0.73 | 0.48% |
| 2025-06-06 | 11.93 | 12.03 | 11.77 | 11.88 | -0.66% | 0.60 | 0.39% |
| 2025-06-05 | 12.23 | 12.27 | 11.87 | 11.96 | -1.93% | 0.77 | 0.50% |
| 2025-06-04 | 12.15 | 12.40 | 12.07 | 12.19 | +0.48% | 1.18 | 0.76% |
| 2025-06-03 | 11.46 | 12.24 | 11.43 | 12.13 | +5.27% | 1.55 | 1.01% |
| 2025-05-30 | 11.36 | 11.63 | 11.34 | 11.53 | +1.38% | 0.71 | 0.49% |
| 2025-05-29 | 11.11 | 11.42 | 11.08 | 11.37 | +2.29% | 0.50 | 0.35% |
| 2025-05-28 | 11.18 | 11.24 | 11.09 | 11.11 | -0.44% | 0.26 | 0.18% |