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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.03 | 12.16 | 12.00 | 12.07 | +0.42% | 0.39 | 0.26% |
| 2025-11-19 | 12.25 | 12.29 | 11.98 | 12.02 | -1.96% | 0.43 | 0.28% |
| 2025-11-18 | 12.34 | 12.42 | 12.22 | 12.26 | -0.73% | 0.39 | 0.25% |
| 2025-11-17 | 12.54 | 12.59 | 12.29 | 12.35 | -1.67% | 0.49 | 0.32% |
| 2025-11-14 | 12.40 | 12.68 | 12.39 | 12.56 | +0.80% | 0.69 | 0.44% |
| 2025-11-13 | 12.38 | 12.48 | 12.32 | 12.46 | +0.65% | 0.43 | 0.28% |
| 2025-11-12 | 12.35 | 12.40 | 12.31 | 12.38 | +0.16% | 0.39 | 0.26% |
| 2025-11-11 | 12.35 | 12.39 | 12.28 | 12.36 | -0.08% | 0.31 | 0.20% |
| 2025-11-10 | 12.19 | 12.39 | 12.18 | 12.37 | +0.90% | 0.45 | 0.29% |
| 2025-11-07 | 12.12 | 12.30 | 12.10 | 12.26 | +0.91% | 0.41 | 0.27% |
| 2025-11-06 | 12.10 | 12.22 | 12.06 | 12.15 | +0.16% | 0.35 | 0.23% |
| 2025-11-05 | 12.08 | 12.19 | 12.04 | 12.13 | +0.08% | 0.38 | 0.25% |
| 2025-11-04 | 12.29 | 12.34 | 12.06 | 12.12 | -2.02% | 0.51 | 0.33% |
| 2025-11-03 | 12.22 | 12.41 | 12.12 | 12.37 | +1.73% | 0.84 | 0.55% |
| 2025-10-31 | 11.91 | 12.20 | 11.85 | 12.16 | +2.96% | 0.69 | 0.46% |
| 2025-10-30 | 12.02 | 12.03 | 11.81 | 11.81 | -1.75% | 0.38 | 0.25% |
| 2025-10-29 | 11.96 | 12.06 | 11.86 | 12.02 | +0.75% | 0.41 | 0.28% |
| 2025-10-28 | 12.07 | 12.10 | 11.93 | 11.93 | -0.67% | 0.36 | 0.24% |
| 2025-10-27 | 12.00 | 12.08 | 11.91 | 12.01 | +0.84% | 0.47 | 0.31% |
| 2025-10-24 | 11.95 | 12.02 | 11.81 | 11.91 | -0.17% | 0.36 | 0.24% |