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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.00 | 13.16 | 12.58 | 12.82 | -1.99% | 11.88 | 3.75% |
| 2025-12-16 | 13.10 | 13.26 | 12.69 | 13.08 | -1.28% | 16.97 | 5.29% |
| 2025-12-15 | 13.58 | 13.62 | 13.08 | 13.25 | -0.60% | 15.33 | 4.62% |
| 2025-12-12 | 13.60 | 13.77 | 13.21 | 13.33 | +1.14% | 20.85 | 6.25% |
| 2025-12-11 | 13.30 | 13.88 | 13.17 | 13.18 | +0.53% | 21.84 | 6.55% |
| 2025-12-10 | 12.93 | 13.30 | 12.83 | 13.11 | +1.08% | 12.45 | 3.85% |
| 2025-12-09 | 12.57 | 13.15 | 12.47 | 12.97 | +1.25% | 15.94 | 5.02% |
| 2025-12-08 | 12.84 | 13.13 | 12.71 | 12.81 | +0.87% | 16.04 | 5.02% |
| 2025-12-05 | 12.33 | 12.73 | 12.18 | 12.70 | +3.00% | 12.22 | 3.94% |
| 2025-12-04 | 12.01 | 12.44 | 12.01 | 12.33 | +1.99% | 8.24 | 2.71% |
| 2025-12-03 | 12.34 | 12.34 | 12.01 | 12.09 | -2.18% | 6.18 | 2.05% |
| 2025-12-02 | 12.20 | 12.41 | 12.07 | 12.36 | +0.90% | 8.27 | 2.72% |
| 2025-12-01 | 12.12 | 12.36 | 12.08 | 12.25 | +2.00% | 7.77 | 2.56% |
| 2025-11-28 | 11.88 | 12.10 | 11.87 | 12.01 | +0.84% | 5.36 | 1.81% |
| 2025-11-27 | 11.83 | 11.99 | 11.73 | 11.91 | +0.25% | 4.63 | 1.57% |
| 2025-11-26 | 12.13 | 12.19 | 11.82 | 11.88 | -1.82% | 6.08 | 2.05% |
| 2025-11-25 | 12.00 | 12.20 | 11.89 | 12.10 | +1.09% | 8.22 | 2.75% |
| 2025-11-24 | 11.47 | 12.19 | 11.43 | 11.97 | +5.74% | 15.62 | 5.28% |
| 2025-11-21 | 11.65 | 11.73 | 11.23 | 11.32 | -3.50% | 6.32 | 2.23% |
| 2025-11-20 | 11.69 | 11.81 | 11.64 | 11.73 | +0.34% | 3.85 | 1.33% |