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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.98 | 11.19 | 10.94 | 11.16 | +1.79% | 0.50 | 0.35% |
| 2025-05-26 | 11.19 | 11.21 | 10.93 | 10.97 | -1.32% | 0.51 | 0.36% |
| 2025-05-23 | 11.16 | 11.31 | 11.11 | 11.11 | -0.35% | 0.50 | 0.35% |
| 2025-05-22 | 11.24 | 11.25 | 11.08 | 11.15 | -0.70% | 0.43 | 0.30% |
| 2025-05-21 | 11.27 | 11.35 | 11.19 | 11.23 | -0.35% | 0.48 | 0.34% |
| 2025-05-20 | 11.21 | 11.36 | 11.17 | 11.27 | +1.14% | 0.51 | 0.36% |
| 2025-05-19 | 11.11 | 11.33 | 11.06 | 11.14 | -0.09% | 0.40 | 0.28% |
| 2025-05-16 | 10.91 | 11.21 | 10.87 | 11.15 | +2.15% | 0.63 | 0.45% |
| 2025-05-15 | 10.87 | 11.00 | 10.79 | 10.92 | +0.36% | 0.48 | 0.34% |
| 2025-05-14 | 10.85 | 10.95 | 10.72 | 10.88 | +0.27% | 0.39 | 0.29% |
| 2025-05-13 | 10.89 | 10.89 | 10.74 | 10.85 | +0.45% | 0.40 | 0.29% |
| 2025-05-12 | 10.76 | 10.87 | 10.65 | 10.80 | +0.27% | 0.36 | 0.26% |
| 2025-05-09 | 10.83 | 10.94 | 10.68 | 10.77 | -0.72% | 0.33 | 0.24% |
| 2025-05-08 | 10.93 | 10.94 | 10.79 | 10.85 | +1.09% | 0.47 | 0.34% |
| 2025-05-07 | 10.76 | 10.84 | 10.66 | 10.73 | +0.64% | 0.42 | 0.31% |
| 2025-05-06 | 10.70 | 10.74 | 10.60 | 10.66 | +0.09% | 0.53 | 0.39% |