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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.95 | 13.10 | 12.89 | 12.96 | -0.38% | 9.51 | 2.95% |
| 2025-07-21 | 12.93 | 13.06 | 12.87 | 13.01 | -0.08% | 8.42 | 2.62% |
| 2025-07-18 | 12.88 | 13.06 | 12.75 | 13.02 | +0.93% | 9.82 | 3.07% |
| 2025-07-17 | 12.48 | 12.91 | 12.48 | 12.90 | +3.12% | 11.06 | 3.50% |
| 2025-07-16 | 12.59 | 12.68 | 12.45 | 12.51 | -0.56% | 5.93 | 1.91% |
| 2025-07-15 | 12.58 | 12.76 | 12.50 | 12.58 | -0.63% | 6.06 | 1.94% |
| 2025-07-14 | 12.42 | 12.73 | 12.35 | 12.66 | -1.94% | 11.87 | 3.81% |
| 2025-07-11 | 12.92 | 13.00 | 12.85 | 12.91 | -0.39% | 8.35 | 2.61% |
| 2025-07-10 | 12.90 | 13.01 | 12.77 | 12.96 | 0.00% | 9.79 | 3.07% |
| 2025-07-09 | 13.07 | 13.36 | 12.93 | 12.96 | -0.84% | 12.37 | 3.81% |
| 2025-07-08 | 13.02 | 13.13 | 12.96 | 13.07 | +0.08% | 9.23 | 2.85% |
| 2025-07-07 | 13.07 | 13.11 | 12.93 | 13.06 | -0.15% | 7.53 | 2.33% |
| 2025-07-04 | 13.24 | 13.25 | 12.99 | 13.08 | -1.43% | 11.81 | 3.64% |
| 2025-07-03 | 13.23 | 13.56 | 13.22 | 13.27 | +0.30% | 12.32 | 3.73% |
| 2025-07-02 | 13.37 | 13.58 | 13.16 | 13.23 | -1.85% | 14.70 | 4.45% |
| 2025-07-01 | 13.80 | 13.80 | 13.41 | 13.48 | -3.30% | 22.22 | 6.62% |
| 2025-06-30 | 13.67 | 14.04 | 13.44 | 13.94 | +1.98% | 28.09 | 8.20% |
| 2025-06-27 | 13.28 | 13.93 | 13.22 | 13.67 | +2.86% | 23.42 | 6.96% |
| 2025-06-26 | 13.25 | 13.74 | 13.21 | 13.29 | 0.00% | 24.57 | 7.38% |
| 2025-06-25 | 12.85 | 13.57 | 12.82 | 13.29 | +2.86% | 24.68 | 7.52% |