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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.64 | 11.77 | 11.60 | 11.70 | +0.52% | 0.24 | 0.16% |
| 2025-12-17 | 11.70 | 11.71 | 11.53 | 11.64 | -0.26% | 0.31 | 0.22% |
| 2025-12-16 | 11.69 | 11.69 | 11.54 | 11.67 | 0.00% | 0.33 | 0.23% |
| 2025-12-15 | 11.63 | 11.74 | 11.50 | 11.67 | +0.34% | 0.34 | 0.23% |
| 2025-12-12 | 11.83 | 11.85 | 11.63 | 11.63 | -1.19% | 0.35 | 0.24% |
| 2025-12-11 | 11.98 | 11.99 | 11.77 | 11.77 | -1.51% | 0.32 | 0.22% |
| 2025-12-10 | 11.89 | 12.01 | 11.80 | 11.95 | +0.42% | 0.28 | 0.19% |
| 2025-12-09 | 11.95 | 12.01 | 11.87 | 11.90 | -0.34% | 0.35 | 0.23% |
| 2025-12-08 | 12.14 | 12.18 | 11.94 | 11.94 | -0.99% | 0.43 | 0.29% |
| 2025-12-05 | 12.09 | 12.09 | 11.86 | 12.06 | -0.25% | 0.35 | 0.23% |
| 2025-12-04 | 12.12 | 12.19 | 12.05 | 12.09 | -0.33% | 0.27 | 0.18% |
| 2025-12-03 | 12.04 | 12.23 | 11.99 | 12.13 | +0.66% | 0.41 | 0.27% |
| 2025-12-02 | 12.00 | 12.09 | 11.84 | 12.05 | +0.75% | 0.37 | 0.25% |
| 2025-12-01 | 11.79 | 12.03 | 11.75 | 11.96 | +1.27% | 0.41 | 0.28% |
| 2025-11-28 | 11.69 | 11.85 | 11.62 | 11.81 | +1.03% | 0.31 | 0.21% |
| 2025-11-27 | 11.86 | 11.89 | 11.66 | 11.69 | -1.43% | 0.36 | 0.24% |
| 2025-11-26 | 11.82 | 12.09 | 11.78 | 11.86 | +0.51% | 0.37 | 0.25% |
| 2025-11-25 | 11.71 | 11.96 | 11.68 | 11.80 | +0.77% | 0.37 | 0.25% |
| 2025-11-24 | 11.63 | 11.80 | 11.58 | 11.71 | +1.21% | 0.38 | 0.26% |
| 2025-11-21 | 12.02 | 12.10 | 11.54 | 11.57 | -4.14% | 0.53 | 0.36% |