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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.66 | 16.98 | 16.58 | 16.80 | 0.00% | 18.06 | 4.35% |
| 2026-04-20 | 15.69 | 17.08 | 15.68 | 16.80 | +7.07% | 29.08 | 7.02% |
| 2026-04-17 | 15.48 | 15.76 | 15.40 | 15.69 | +1.36% | 9.38 | 2.43% |
| 2026-04-16 | 15.51 | 15.63 | 15.31 | 15.48 | -0.13% | 8.70 | 2.27% |
| 2026-04-15 | 15.65 | 15.96 | 15.45 | 15.50 | 0.00% | 15.23 | 3.91% |
| 2026-04-14 | 15.18 | 15.52 | 15.00 | 15.50 | +2.99% | 12.07 | 3.18% |
| 2026-04-13 | 14.70 | 15.23 | 14.65 | 15.05 | +1.35% | 9.49 | 2.55% |
| 2026-04-10 | 15.03 | 15.15 | 14.83 | 14.85 | -0.34% | 7.66 | 2.06% |
| 2026-04-09 | 14.91 | 15.13 | 14.76 | 14.90 | -1.26% | 7.14 | 1.93% |
| 2026-04-08 | 14.65 | 15.09 | 14.60 | 15.09 | +5.67% | 10.16 | 2.76% |
| 2026-04-07 | 14.30 | 14.49 | 14.22 | 14.28 | -0.07% | 5.30 | 1.49% |
| 2026-04-03 | 14.77 | 14.77 | 14.28 | 14.29 | -1.79% | 5.88 | 1.64% |
| 2026-04-02 | 14.92 | 14.96 | 14.44 | 14.55 | -2.15% | 7.14 | 1.96% |
| 2026-04-01 | 15.22 | 15.27 | 14.75 | 14.87 | -0.80% | 8.80 | 2.38% |
| 2026-03-31 | 15.00 | 15.49 | 14.97 | 14.99 | 0.00% | 11.81 | 3.13% |
| 2026-03-30 | 14.60 | 15.06 | 14.47 | 14.99 | +1.83% | 10.16 | 2.77% |
| 2026-03-27 | 14.33 | 14.83 | 14.26 | 14.72 | +0.96% | 7.24 | 2.00% |
| 2026-03-26 | 14.84 | 14.87 | 14.37 | 14.58 | -0.55% | 8.98 | 2.49% |
| 2026-03-25 | 14.47 | 14.77 | 14.45 | 14.66 | +1.52% | 8.28 | 2.28% |
| 2026-03-24 | 14.41 | 14.45 | 14.02 | 14.44 | +2.78% | 10.60 | 3.00% |