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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.31 | 13.34 | 12.22 | 12.92 | +2.70% | 20.15 | 6.35% |
| 2025-06-23 | 12.40 | 12.69 | 12.29 | 12.58 | +0.64% | 9.78 | 3.16% |
| 2025-06-20 | 12.30 | 12.63 | 12.14 | 12.50 | +1.46% | 13.03 | 4.24% |
| 2025-06-19 | 12.75 | 12.75 | 12.26 | 12.32 | -4.57% | 16.70 | 5.43% |
| 2025-06-18 | 12.81 | 13.20 | 12.60 | 12.91 | +0.31% | 16.39 | 5.11% |
| 2025-06-17 | 13.20 | 13.28 | 12.76 | 12.87 | -2.50% | 15.92 | 4.97% |
| 2025-06-16 | 13.31 | 13.35 | 12.95 | 13.20 | -0.83% | 18.05 | 5.53% |
| 2025-06-13 | 12.94 | 13.42 | 12.79 | 13.31 | +4.31% | 30.61 | 9.39% |
| 2025-06-12 | 12.66 | 13.00 | 12.60 | 12.76 | +0.16% | 12.76 | 4.02% |
| 2025-06-11 | 12.76 | 12.84 | 12.67 | 12.74 | +0.24% | 11.26 | 3.57% |
| 2025-06-10 | 12.97 | 12.97 | 12.55 | 12.71 | -2.90% | 18.37 | 5.81% |
| 2025-06-09 | 12.94 | 13.33 | 12.91 | 13.09 | +1.24% | 21.01 | 6.46% |
| 2025-06-06 | 13.34 | 13.43 | 12.88 | 12.93 | -2.71% | 24.10 | 7.44% |
| 2025-06-05 | 13.38 | 13.56 | 13.19 | 13.29 | -0.82% | 23.69 | 7.16% |
| 2025-06-04 | 13.67 | 13.98 | 13.37 | 13.40 | -2.19% | 35.17 | 10.40% |
| 2025-06-03 | 14.39 | 14.90 | 13.44 | 13.70 | +0.44% | 59.00 | 16.78% |
| 2025-05-30 | 12.58 | 13.89 | 12.52 | 13.64 | +8.00% | 43.09 | 13.04% |
| 2025-05-29 | 12.30 | 12.88 | 12.26 | 12.63 | +2.50% | 19.65 | 6.26% |
| 2025-05-28 | 12.34 | 12.79 | 12.25 | 12.32 | -0.96% | 18.05 | 5.81% |
| 2025-05-27 | 12.17 | 12.98 | 11.92 | 12.44 | +2.29% | 24.37 | 7.92% |