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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.56 | 21.56 | 21.56 | 21.56 | -10.02% | 2.72 | 0.51% |
| 2026-01-15 | 23.96 | 23.96 | 23.96 | 23.96 | -9.99% | 9.73 | 1.64% |
| 2026-01-14 | 26.62 | 26.62 | 25.42 | 26.62 | +10.00% | 170.05 | 25.91% |
| 2026-01-13 | 24.20 | 24.20 | 22.50 | 24.20 | +10.00% | 74.96 | 12.66% |
| 2026-01-12 | 20.94 | 22.00 | 20.63 | 22.00 | +10.00% | 78.98 | 14.92% |
| 2026-01-09 | 21.86 | 21.96 | 19.96 | 20.00 | -1.53% | 107.45 | 20.73% |
| 2026-01-08 | 19.30 | 20.49 | 18.66 | 20.31 | +4.42% | 104.95 | 21.69% |
| 2026-01-07 | 19.98 | 20.97 | 19.11 | 19.45 | +2.05% | 121.57 | 24.69% |
| 2026-01-06 | 18.32 | 19.06 | 17.75 | 19.06 | +9.98% | 76.16 | 16.67% |
| 2026-01-05 | 16.50 | 17.33 | 15.96 | 17.33 | +10.03% | 59.92 | 14.44% |
| 2025-12-31 | 15.03 | 15.98 | 14.81 | 15.75 | +4.17% | 44.55 | 11.62% |
| 2025-12-30 | 15.00 | 15.66 | 14.80 | 15.12 | -1.50% | 49.68 | 13.15% |
| 2025-12-29 | 13.85 | 15.35 | 13.76 | 15.35 | +10.04% | 32.99 | 8.76% |
| 2025-12-26 | 13.69 | 14.16 | 13.62 | 13.95 | +1.90% | 20.96 | 6.09% |
| 2025-12-25 | 13.46 | 13.80 | 13.38 | 13.69 | +1.56% | 15.25 | 4.51% |
| 2025-12-24 | 12.93 | 13.55 | 12.91 | 13.48 | +3.06% | 15.01 | 4.54% |
| 2025-12-23 | 13.33 | 13.65 | 12.98 | 13.08 | -1.95% | 14.53 | 4.42% |
| 2025-12-22 | 13.28 | 13.50 | 13.15 | 13.34 | +1.60% | 11.68 | 3.53% |
| 2025-12-19 | 13.12 | 13.42 | 13.05 | 13.13 | -0.23% | 11.50 | 3.52% |
| 2025-12-18 | 12.69 | 13.44 | 12.62 | 13.16 | +2.65% | 14.68 | 4.50% |