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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.64 | 14.82 | 13.97 | 14.05 | -5.70% | 14.28 | 4.00% |
| 2026-03-20 | 15.55 | 15.63 | 14.90 | 14.90 | -3.75% | 10.95 | 2.91% |
| 2026-03-19 | 15.55 | 15.77 | 15.37 | 15.48 | -2.33% | 9.89 | 2.57% |
| 2026-03-18 | 15.59 | 15.88 | 15.40 | 15.85 | +2.59% | 11.11 | 2.86% |
| 2026-03-17 | 16.06 | 16.10 | 15.38 | 15.45 | -3.68% | 11.87 | 3.05% |
| 2026-03-16 | 15.99 | 16.08 | 15.66 | 16.04 | +0.25% | 12.00 | 3.05% |
| 2026-03-13 | 16.61 | 16.61 | 15.90 | 16.00 | -4.48% | 18.90 | 4.72% |
| 2026-03-12 | 17.20 | 17.26 | 16.64 | 16.75 | -3.62% | 19.27 | 4.61% |
| 2026-03-11 | 17.60 | 17.77 | 17.35 | 17.38 | -0.57% | 20.61 | 4.74% |
| 2026-03-10 | 17.24 | 17.67 | 17.23 | 17.48 | +2.04% | 21.12 | 4.88% |
| 2026-03-09 | 16.91 | 17.34 | 16.61 | 17.13 | +0.35% | 19.70 | 4.68% |
| 2026-03-06 | 17.02 | 17.40 | 16.80 | 17.07 | -0.70% | 16.96 | 4.00% |
| 2026-03-05 | 17.38 | 17.50 | 16.89 | 17.19 | +0.47% | 23.34 | 5.49% |
| 2026-03-04 | 16.30 | 17.63 | 16.26 | 17.11 | +1.12% | 24.91 | 5.87% |
| 2026-03-03 | 18.62 | 18.62 | 16.86 | 16.92 | -9.66% | 43.58 | 10.01% |
| 2026-03-02 | 17.91 | 18.95 | 17.43 | 18.73 | +6.06% | 69.98 | 15.43% |
| 2026-02-27 | 17.54 | 17.80 | 17.35 | 17.66 | +0.68% | 18.92 | 4.34% |
| 2026-02-26 | 17.36 | 17.70 | 17.25 | 17.54 | +0.40% | 16.69 | 3.85% |
| 2026-02-25 | 17.09 | 17.54 | 16.96 | 17.47 | +2.46% | 18.60 | 4.33% |
| 2026-02-24 | 16.91 | 17.43 | 16.84 | 17.05 | +1.91% | 19.27 | 4.53% |