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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.65 | 11.81 | 11.55 | 11.69 | 0.00% | 3.85 | 1.33% |
| 2025-11-18 | 11.85 | 11.86 | 11.61 | 11.69 | -2.09% | 4.59 | 1.58% |
| 2025-11-17 | 11.96 | 12.05 | 11.88 | 11.94 | +0.51% | 5.43 | 1.83% |
| 2025-11-14 | 11.89 | 12.05 | 11.81 | 11.88 | +0.34% | 6.46 | 2.19% |
| 2025-11-13 | 11.69 | 11.94 | 11.67 | 11.84 | +0.77% | 5.64 | 1.92% |
| 2025-11-12 | 11.67 | 11.88 | 11.46 | 11.75 | +0.51% | 5.54 | 1.92% |
| 2025-11-11 | 11.74 | 11.86 | 11.65 | 11.69 | -1.10% | 4.03 | 1.39% |
| 2025-11-10 | 11.80 | 12.09 | 11.75 | 11.82 | +0.60% | 6.78 | 2.30% |
| 2025-11-07 | 11.53 | 11.76 | 11.43 | 11.75 | +1.56% | 6.27 | 2.18% |
| 2025-11-06 | 11.57 | 11.64 | 11.50 | 11.57 | +0.26% | 3.69 | 1.29% |
| 2025-11-05 | 11.51 | 11.63 | 11.46 | 11.54 | -0.35% | 3.62 | 1.26% |
| 2025-11-04 | 11.82 | 11.86 | 11.52 | 11.58 | -2.44% | 4.48 | 1.55% |
| 2025-11-03 | 11.74 | 11.88 | 11.60 | 11.87 | +1.37% | 4.56 | 1.57% |
| 2025-10-31 | 11.88 | 11.91 | 11.68 | 11.71 | -1.93% | 6.68 | 2.30% |
| 2025-10-30 | 11.85 | 12.09 | 11.77 | 11.94 | -2.21% | 7.34 | 2.49% |
| 2025-10-29 | 12.23 | 12.33 | 12.15 | 12.21 | +0.08% | 5.23 | 1.73% |
| 2025-10-28 | 12.10 | 12.26 | 12.01 | 12.20 | +0.66% | 5.42 | 1.80% |
| 2025-10-27 | 12.12 | 12.15 | 11.91 | 12.12 | +1.25% | 5.88 | 1.97% |
| 2025-10-24 | 11.93 | 12.19 | 11.85 | 11.97 | +2.31% | 7.01 | 2.36% |
| 2025-10-23 | 11.66 | 11.72 | 11.45 | 11.70 | +0.17% | 3.45 | 1.20% |