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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.11 | 14.60 | 13.86 | 14.40 | +2.49% | 28.42 | 7.99% |
| 2025-08-18 | 13.85 | 14.09 | 13.85 | 14.05 | +1.81% | 15.28 | 4.41% |
| 2025-08-15 | 13.75 | 13.97 | 13.71 | 13.80 | +0.07% | 12.40 | 3.62% |
| 2025-08-14 | 13.73 | 14.21 | 13.48 | 13.79 | +0.15% | 21.37 | 6.22% |
| 2025-08-13 | 13.70 | 14.07 | 13.70 | 13.77 | +0.36% | 14.23 | 4.15% |
| 2025-08-12 | 14.13 | 14.15 | 13.64 | 13.72 | -2.90% | 16.85 | 4.92% |
| 2025-08-11 | 13.99 | 14.34 | 13.98 | 14.13 | +0.71% | 19.06 | 5.42% |
| 2025-08-08 | 13.96 | 14.25 | 13.92 | 14.03 | +0.65% | 15.46 | 4.44% |
| 2025-08-07 | 13.97 | 14.06 | 13.81 | 13.94 | -0.64% | 14.89 | 4.31% |
| 2025-08-06 | 14.01 | 14.28 | 13.92 | 14.03 | +0.14% | 23.74 | 6.79% |
| 2025-08-05 | 13.80 | 14.19 | 13.66 | 14.01 | +1.52% | 22.57 | 6.51% |
| 2025-08-04 | 13.20 | 13.80 | 13.19 | 13.80 | +4.62% | 21.49 | 6.35% |
| 2025-08-01 | 13.24 | 13.48 | 12.95 | 13.19 | -0.38% | 11.76 | 3.61% |
| 2025-07-31 | 13.16 | 13.60 | 13.11 | 13.24 | +0.08% | 10.78 | 3.26% |
| 2025-07-30 | 13.36 | 13.56 | 13.06 | 13.23 | -0.82% | 12.00 | 3.63% |
| 2025-07-29 | 13.26 | 13.35 | 13.18 | 13.34 | +0.30% | 9.02 | 2.74% |
| 2025-07-28 | 13.03 | 13.34 | 12.96 | 13.30 | +2.23% | 12.61 | 3.85% |
| 2025-07-25 | 13.08 | 13.11 | 12.90 | 13.01 | -0.46% | 7.09 | 2.20% |
| 2025-07-24 | 12.77 | 13.18 | 12.74 | 13.07 | +2.35% | 10.47 | 3.26% |
| 2025-07-23 | 12.90 | 12.93 | 12.74 | 12.77 | -1.47% | 8.04 | 2.53% |