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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.79 | 12.83 | 12.66 | 12.66 | -1.02% | 0.47 | 0.30% |
| 2025-09-16 | 12.92 | 12.94 | 12.63 | 12.79 | -0.47% | 0.45 | 0.28% |
| 2025-09-15 | 12.86 | 12.93 | 12.72 | 12.85 | -0.08% | 0.53 | 0.33% |
| 2025-09-12 | 12.83 | 12.96 | 12.64 | 12.86 | +0.23% | 0.65 | 0.41% |
| 2025-09-11 | 12.77 | 12.85 | 12.44 | 12.83 | +0.31% | 0.76 | 0.48% |
| 2025-09-10 | 12.93 | 13.03 | 12.79 | 12.79 | -1.16% | 0.38 | 0.24% |
| 2025-09-09 | 13.14 | 13.25 | 12.90 | 12.94 | -1.45% | 0.69 | 0.42% |
| 2025-09-08 | 13.20 | 13.33 | 12.95 | 13.13 | +0.46% | 0.60 | 0.37% |
| 2025-09-05 | 12.69 | 13.07 | 12.56 | 13.07 | +3.32% | 0.71 | 0.44% |
| 2025-09-04 | 12.81 | 12.86 | 12.45 | 12.65 | -0.86% | 0.88 | 0.56% |
| 2025-09-03 | 12.94 | 13.06 | 12.71 | 12.76 | -1.09% | 0.55 | 0.35% |
| 2025-09-02 | 13.15 | 13.25 | 12.77 | 12.90 | -2.12% | 0.99 | 0.61% |
| 2025-09-01 | 12.99 | 13.30 | 12.96 | 13.18 | +2.17% | 1.03 | 0.62% |
| 2025-08-29 | 12.88 | 13.08 | 12.75 | 12.90 | +0.16% | 0.74 | 0.46% |
| 2025-08-28 | 12.83 | 13.01 | 12.52 | 12.88 | +0.16% | 0.91 | 0.57% |
| 2025-08-27 | 13.35 | 13.46 | 12.84 | 12.86 | -3.89% | 1.04 | 0.63% |
| 2025-08-26 | 13.48 | 13.51 | 13.32 | 13.38 | -0.67% | 0.71 | 0.43% |
| 2025-08-25 | 13.19 | 13.54 | 13.19 | 13.47 | +1.97% | 1.15 | 0.69% |
| 2025-08-22 | 13.27 | 13.32 | 13.11 | 13.21 | -0.68% | 0.68 | 0.41% |
| 2025-08-21 | 13.32 | 13.47 | 13.22 | 13.30 | -0.23% | 0.84 | 0.50% |