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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.72 | 11.79 | 11.62 | 11.68 | -0.76% | 3.28 | 1.13% |
| 2025-10-21 | 11.73 | 11.83 | 11.65 | 11.77 | +0.43% | 3.73 | 1.28% |
| 2025-10-20 | 11.80 | 11.87 | 11.64 | 11.72 | +0.60% | 4.91 | 1.69% |
| 2025-10-17 | 12.19 | 12.35 | 11.63 | 11.65 | -4.35% | 7.46 | 2.52% |
| 2025-10-16 | 12.49 | 12.49 | 12.14 | 12.18 | -2.48% | 5.24 | 1.73% |
| 2025-10-15 | 12.37 | 12.52 | 12.20 | 12.49 | +1.30% | 4.57 | 1.49% |
| 2025-10-14 | 12.74 | 12.90 | 12.28 | 12.33 | -3.14% | 8.22 | 2.64% |
| 2025-10-13 | 12.42 | 12.79 | 12.28 | 12.73 | +0.39% | 6.80 | 2.18% |
| 2025-10-10 | 13.06 | 13.07 | 12.67 | 12.68 | -3.21% | 7.71 | 2.43% |
| 2025-10-09 | 13.09 | 13.21 | 12.92 | 13.10 | +0.08% | 7.26 | 2.24% |
| 2025-09-30 | 12.95 | 13.19 | 12.95 | 13.09 | +1.87% | 6.44 | 1.99% |
| 2025-09-29 | 12.96 | 13.00 | 12.73 | 12.85 | -1.00% | 6.11 | 1.93% |
| 2025-09-26 | 13.30 | 13.32 | 12.96 | 12.98 | -2.63% | 5.93 | 1.82% |
| 2025-09-25 | 13.45 | 13.54 | 13.30 | 13.33 | -0.67% | 5.71 | 1.72% |
| 2025-09-24 | 13.20 | 13.45 | 13.09 | 13.42 | +0.83% | 6.57 | 2.00% |
| 2025-09-23 | 13.30 | 13.39 | 12.80 | 13.31 | +0.30% | 9.88 | 3.04% |
| 2025-09-22 | 13.20 | 13.35 | 13.15 | 13.27 | +0.53% | 5.99 | 1.82% |
| 2025-09-19 | 13.12 | 13.38 | 13.08 | 13.20 | +0.84% | 7.56 | 2.31% |
| 2025-09-18 | 13.33 | 13.53 | 12.92 | 13.09 | -1.95% | 10.16 | 3.09% |
| 2025-09-17 | 13.48 | 13.59 | 13.30 | 13.35 | -1.18% | 7.83 | 2.36% |