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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.01 | 17.16 | 16.71 | 16.73 | -2.28% | 17.80 | 4.25% |
| 2026-02-12 | 17.30 | 17.43 | 17.07 | 17.12 | -1.27% | 17.17 | 4.03% |
| 2026-02-11 | 17.78 | 17.98 | 17.29 | 17.34 | -1.64% | 23.82 | 5.45% |
| 2026-02-10 | 17.92 | 18.00 | 17.33 | 17.63 | -1.78% | 21.80 | 4.99% |
| 2026-02-09 | 17.80 | 18.17 | 17.54 | 17.95 | +2.75% | 28.01 | 6.32% |
| 2026-02-06 | 17.31 | 17.89 | 17.20 | 17.47 | +0.46% | 24.88 | 5.70% |
| 2026-02-05 | 17.30 | 17.88 | 17.21 | 17.39 | -1.75% | 19.85 | 4.59% |
| 2026-02-04 | 18.11 | 18.25 | 17.48 | 17.70 | -0.95% | 31.81 | 7.21% |
| 2026-02-03 | 17.20 | 17.90 | 17.00 | 17.87 | +5.12% | 35.67 | 8.19% |
| 2026-02-02 | 17.62 | 17.94 | 16.99 | 17.00 | -2.80% | 31.00 | 7.18% |
| 2026-01-30 | 17.36 | 17.80 | 17.13 | 17.49 | -0.11% | 32.08 | 7.41% |
| 2026-01-29 | 17.16 | 18.18 | 16.82 | 17.51 | +1.63% | 43.07 | 9.92% |
| 2026-01-28 | 17.85 | 17.99 | 17.11 | 17.23 | -3.31% | 40.29 | 9.34% |
| 2026-01-27 | 17.62 | 18.05 | 17.27 | 17.82 | +1.19% | 49.11 | 11.18% |
| 2026-01-26 | 19.42 | 19.48 | 17.61 | 17.61 | -10.02% | 72.31 | 16.10% |
| 2026-01-23 | 18.35 | 20.09 | 18.20 | 19.57 | +7.00% | 79.97 | 16.79% |
| 2026-01-22 | 17.71 | 18.46 | 17.48 | 18.29 | +3.33% | 67.65 | 15.06% |
| 2026-01-21 | 17.52 | 18.00 | 17.32 | 17.70 | -2.21% | 67.82 | 15.49% |
| 2026-01-20 | 18.60 | 19.39 | 17.46 | 18.10 | -6.70% | 136.41 | 30.20% |
| 2026-01-19 | 19.40 | 19.40 | 19.40 | 19.40 | -10.02% | 7.31 | 1.52% |