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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.50 | 10.78 | 10.33 | 10.72 | +3.78% | 0.44 | 0.34% |
| 2026-03-23 | 10.90 | 10.90 | 10.30 | 10.33 | -6.09% | 0.67 | 0.51% |
| 2026-03-20 | 11.19 | 11.29 | 10.99 | 11.00 | -1.08% | 0.56 | 0.41% |
| 2026-03-19 | 11.33 | 11.37 | 11.09 | 11.12 | -2.37% | 0.53 | 0.38% |
| 2026-03-18 | 11.41 | 11.48 | 11.26 | 11.39 | 0.00% | 0.41 | 0.29% |
| 2026-03-17 | 11.40 | 11.55 | 11.37 | 11.39 | +0.18% | 0.36 | 0.25% |
| 2026-03-16 | 11.47 | 11.55 | 11.35 | 11.37 | -0.52% | 0.30 | 0.21% |
| 2026-03-13 | 11.40 | 11.56 | 11.39 | 11.43 | +0.44% | 0.41 | 0.28% |
| 2026-03-12 | 11.41 | 11.45 | 11.32 | 11.38 | -0.09% | 0.37 | 0.26% |
| 2026-03-11 | 11.48 | 11.50 | 11.34 | 11.39 | -0.35% | 0.25 | 0.17% |
| 2026-03-10 | 11.41 | 11.53 | 11.33 | 11.43 | +0.70% | 0.34 | 0.24% |
| 2026-03-09 | 11.42 | 11.47 | 11.20 | 11.35 | -0.79% | 0.50 | 0.35% |
| 2026-03-06 | 11.17 | 11.47 | 11.15 | 11.44 | +2.51% | 0.50 | 0.35% |
| 2026-03-05 | 11.36 | 11.37 | 11.14 | 11.16 | -0.53% | 0.49 | 0.35% |
| 2026-03-04 | 11.57 | 11.68 | 11.18 | 11.22 | -3.69% | 0.66 | 0.46% |
| 2026-03-03 | 12.08 | 12.08 | 11.61 | 11.65 | -1.02% | 0.67 | 0.45% |
| 2026-03-02 | 11.86 | 12.00 | 11.60 | 11.77 | -2.08% | 0.62 | 0.42% |
| 2026-02-27 | 11.90 | 12.05 | 11.90 | 12.02 | -0.17% | 0.45 | 0.30% |
| 2026-02-26 | 12.27 | 12.29 | 12.01 | 12.04 | -1.55% | 0.45 | 0.30% |
| 2026-02-25 | 12.16 | 12.35 | 12.13 | 12.23 | +0.74% | 0.40 | 0.26% |