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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.10 | 12.23 | 12.08 | 12.15 | +0.16% | 0.44 | 0.29% |
| 2026-01-16 | 12.35 | 12.41 | 12.08 | 12.13 | -1.78% | 0.55 | 0.36% |
| 2026-01-15 | 12.30 | 12.50 | 12.25 | 12.35 | +0.41% | 0.78 | 0.51% |
| 2026-01-14 | 12.43 | 12.57 | 12.15 | 12.30 | -1.05% | 0.88 | 0.57% |
| 2026-01-13 | 12.54 | 12.64 | 12.37 | 12.43 | +0.73% | 0.78 | 0.50% |
| 2026-01-12 | 12.32 | 12.48 | 12.19 | 12.34 | +0.24% | 0.55 | 0.36% |
| 2026-01-09 | 12.12 | 12.33 | 12.05 | 12.31 | +1.90% | 0.50 | 0.33% |
| 2026-01-08 | 12.11 | 12.18 | 12.06 | 12.08 | -0.17% | 0.32 | 0.21% |
| 2026-01-07 | 12.13 | 12.15 | 12.02 | 12.10 | -0.17% | 0.43 | 0.28% |
| 2026-01-06 | 12.16 | 12.16 | 11.98 | 12.12 | +0.17% | 0.49 | 0.32% |
| 2026-01-05 | 11.86 | 12.14 | 11.81 | 12.10 | +2.63% | 0.50 | 0.33% |
| 2025-12-31 | 11.84 | 11.87 | 11.74 | 11.79 | -0.17% | 0.23 | 0.15% |
| 2025-12-30 | 11.86 | 11.94 | 11.71 | 11.81 | +0.17% | 0.29 | 0.20% |
| 2025-12-29 | 12.01 | 12.02 | 11.78 | 11.79 | -2.00% | 0.25 | 0.17% |
| 2025-12-26 | 12.04 | 12.09 | 11.92 | 12.03 | +0.17% | 0.35 | 0.24% |
| 2025-12-25 | 11.91 | 12.06 | 11.87 | 12.01 | +1.09% | 0.28 | 0.19% |
| 2025-12-24 | 11.83 | 11.92 | 11.75 | 11.88 | +1.02% | 0.32 | 0.22% |
| 2025-12-23 | 11.85 | 11.97 | 11.75 | 11.76 | -0.25% | 0.28 | 0.19% |
| 2025-12-22 | 11.83 | 11.85 | 11.71 | 11.79 | -0.25% | 0.28 | 0.19% |
| 2025-12-19 | 11.70 | 11.95 | 11.69 | 11.82 | +1.03% | 0.48 | 0.33% |