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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.87 | 12.53 | 11.82 | 12.16 | +3.74% | 23.01 | 7.54% |
| 2025-05-23 | 12.07 | 12.14 | 11.65 | 11.72 | -1.26% | 15.18 | 5.16% |
| 2025-05-22 | 12.15 | 12.62 | 11.85 | 11.87 | -2.77% | 28.13 | 9.24% |
| 2025-05-21 | 11.50 | 12.63 | 11.45 | 12.21 | +5.78% | 31.77 | 10.58% |
| 2025-05-20 | 12.22 | 12.31 | 11.45 | 11.55 | +1.05% | 35.06 | 11.89% |
| 2025-05-19 | 11.43 | 11.43 | 11.23 | 11.43 | +9.96% | 8.47 | 3.04% |
| 2025-05-16 | 10.35 | 10.57 | 10.28 | 10.39 | 0.00% | 3.08 | 1.21% |
| 2025-05-15 | 10.79 | 10.80 | 10.33 | 10.39 | -3.69% | 4.92 | 1.91% |
| 2025-05-14 | 10.89 | 10.98 | 10.71 | 10.79 | -0.91% | 4.79 | 1.81% |
| 2025-05-13 | 11.20 | 11.20 | 10.85 | 10.89 | -2.76% | 5.29 | 1.97% |
| 2025-05-12 | 10.95 | 11.33 | 10.85 | 11.20 | +3.50% | 7.95 | 2.92% |
| 2025-05-09 | 11.05 | 11.14 | 10.77 | 10.82 | -1.72% | 5.18 | 1.94% |
| 2025-05-08 | 10.65 | 11.05 | 10.63 | 11.01 | +2.41% | 6.71 | 2.52% |
| 2025-05-07 | 10.73 | 10.86 | 10.57 | 10.75 | +1.60% | 7.55 | 2.89% |
| 2025-05-06 | 10.41 | 10.60 | 10.39 | 10.58 | +2.41% | 4.35 | 1.69% |