海格通信 sz.002465
16.41
+1.48%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.50 | 16.77 | 16.02 | 16.41 | +1.48% | 23.70 | 5.80% |
| 2026-05-21 | 15.84 | 17.10 | 15.83 | 16.17 | +2.93% | 29.99 | 7.31% |
| 2026-05-20 | 15.98 | 16.11 | 15.70 | 15.77 | -2.05% | 10.55 | 2.69% |
| 2026-05-19 | 15.94 | 16.19 | 15.58 | 16.10 | +0.56% | 24.72 | 6.26% |
| 2026-05-18 | 15.13 | 16.48 | 15.13 | 16.01 | +6.88% | 36.85 | 9.19% |
| 2026-05-15 | 15.55 | 15.88 | 14.87 | 14.98 | -3.42% | 15.07 | 4.02% |
| 2026-05-14 | 16.62 | 16.65 | 15.51 | 15.51 | -6.00% | 15.50 | 3.94% |
| 2026-05-13 | 16.60 | 16.78 | 16.30 | 16.50 | -0.30% | 11.46 | 2.80% |
| 2026-05-12 | 17.08 | 17.08 | 16.48 | 16.55 | -3.22% | 14.47 | 3.50% |
| 2026-05-11 | 17.22 | 17.44 | 16.96 | 17.10 | -0.12% | 19.28 | 4.54% |
| 2026-05-08 | 16.90 | 17.19 | 16.78 | 17.12 | +2.09% | 20.15 | 4.79% |
| 2026-05-07 | 16.88 | 16.92 | 16.52 | 16.77 | +1.95% | 13.92 | 3.36% |
| 2026-05-06 | 16.13 | 16.70 | 16.13 | 16.45 | +2.17% | 13.51 | 3.31% |
| 2026-04-30 | 15.28 | 16.30 | 15.23 | 16.10 | +5.02% | 13.84 | 3.52% |
| 2026-04-29 | 15.05 | 15.45 | 15.02 | 15.33 | +1.05% | 7.44 | 1.97% |
| 2026-04-28 | 15.75 | 15.83 | 15.10 | 15.17 | -4.11% | 10.06 | 2.65% |
| 2026-04-27 | 15.93 | 15.97 | 15.52 | 15.82 | -0.69% | 9.99 | 2.56% |
| 2026-04-24 | 16.50 | 16.57 | 15.90 | 15.93 | -3.92% | 11.28 | 2.83% |
| 2026-04-23 | 16.91 | 16.93 | 16.33 | 16.58 | -1.89% | 14.37 | 3.50% |
| 2026-04-22 | 16.50 | 17.07 | 16.45 | 16.90 | +0.60% | 15.85 | 3.80% |