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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.91 | 11.98 | 11.76 | 11.93 | -0.33% | 0.41 | 0.27% |
| 2025-10-22 | 11.93 | 12.14 | 11.88 | 11.97 | +0.25% | 0.47 | 0.31% |
| 2025-10-21 | 11.68 | 11.96 | 11.68 | 11.94 | +2.14% | 0.40 | 0.27% |
| 2025-10-20 | 11.64 | 11.78 | 11.61 | 11.69 | +0.43% | 0.35 | 0.24% |
| 2025-10-17 | 11.79 | 11.90 | 11.62 | 11.64 | -1.27% | 0.40 | 0.27% |
| 2025-10-16 | 11.81 | 11.92 | 11.72 | 11.79 | -0.17% | 0.45 | 0.31% |
| 2025-10-15 | 11.61 | 11.88 | 11.56 | 11.81 | +2.16% | 0.53 | 0.36% |
| 2025-10-14 | 11.76 | 11.82 | 11.53 | 11.56 | -1.53% | 0.60 | 0.41% |
| 2025-10-13 | 11.72 | 11.79 | 11.59 | 11.74 | -1.68% | 0.48 | 0.33% |
| 2025-10-10 | 11.90 | 12.00 | 11.81 | 11.94 | +0.59% | 0.45 | 0.30% |
| 2025-10-09 | 11.96 | 12.01 | 11.78 | 11.87 | -0.75% | 0.47 | 0.32% |
| 2025-09-30 | 11.96 | 12.02 | 11.83 | 11.96 | +0.08% | 0.37 | 0.25% |
| 2025-09-29 | 11.98 | 11.99 | 11.74 | 11.95 | +0.25% | 0.42 | 0.28% |
| 2025-09-26 | 12.01 | 12.06 | 11.80 | 11.92 | -1.00% | 0.42 | 0.28% |
| 2025-09-25 | 12.20 | 12.24 | 12.03 | 12.04 | -1.15% | 0.38 | 0.25% |
| 2025-09-24 | 12.00 | 12.19 | 11.98 | 12.18 | +1.16% | 0.42 | 0.28% |
| 2025-09-23 | 12.27 | 12.29 | 11.88 | 12.04 | -2.19% | 0.53 | 0.36% |
| 2025-09-22 | 12.43 | 12.57 | 12.21 | 12.31 | -0.81% | 0.45 | 0.29% |
| 2025-09-19 | 12.46 | 12.59 | 12.30 | 12.41 | -0.72% | 0.56 | 0.36% |
| 2025-09-18 | 12.66 | 12.79 | 12.39 | 12.50 | -1.26% | 0.62 | 0.40% |