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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.19 | 12.21 | 12.08 | 12.14 | +0.75% | 0.31 | 0.20% |
| 2026-02-13 | 12.33 | 12.33 | 12.05 | 12.05 | -1.79% | 0.35 | 0.23% |
| 2026-02-12 | 12.37 | 12.43 | 12.26 | 12.27 | -1.05% | 0.38 | 0.25% |
| 2026-02-11 | 12.40 | 12.50 | 12.36 | 12.40 | +0.08% | 0.40 | 0.26% |
| 2026-02-10 | 12.33 | 12.45 | 12.28 | 12.39 | +0.65% | 0.36 | 0.24% |
| 2026-02-09 | 12.28 | 12.44 | 12.23 | 12.31 | +0.82% | 0.53 | 0.34% |
| 2026-02-06 | 12.18 | 12.43 | 12.10 | 12.21 | +0.33% | 0.53 | 0.35% |
| 2026-02-05 | 12.20 | 12.28 | 12.14 | 12.17 | -0.25% | 0.36 | 0.24% |
| 2026-02-04 | 12.07 | 12.23 | 12.00 | 12.20 | +1.33% | 0.51 | 0.34% |
| 2026-02-03 | 11.90 | 12.07 | 11.87 | 12.04 | +1.69% | 0.60 | 0.40% |
| 2026-02-02 | 12.28 | 12.28 | 11.80 | 11.84 | -4.28% | 0.80 | 0.53% |
| 2026-01-30 | 12.40 | 12.52 | 12.24 | 12.37 | -0.72% | 0.62 | 0.40% |
| 2026-01-29 | 12.27 | 12.53 | 12.26 | 12.46 | +1.22% | 0.56 | 0.36% |
| 2026-01-28 | 12.41 | 12.45 | 12.24 | 12.31 | -0.40% | 0.58 | 0.38% |
| 2026-01-27 | 12.55 | 12.56 | 12.10 | 12.36 | -1.44% | 0.62 | 0.40% |
| 2026-01-26 | 12.50 | 12.56 | 12.28 | 12.54 | +0.56% | 0.92 | 0.59% |
| 2026-01-23 | 12.43 | 12.54 | 12.35 | 12.47 | +0.81% | 0.63 | 0.41% |
| 2026-01-22 | 12.37 | 12.45 | 12.33 | 12.37 | +0.08% | 0.45 | 0.29% |
| 2026-01-21 | 12.24 | 12.47 | 12.21 | 12.36 | +0.57% | 0.56 | 0.36% |
| 2026-01-20 | 12.23 | 12.35 | 12.16 | 12.29 | +1.15% | 0.47 | 0.31% |