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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.50 | 13.67 | 13.42 | 13.51 | -0.52% | 7.25 | 2.16% |
| 2025-09-15 | 13.90 | 13.95 | 13.58 | 13.58 | -2.30% | 11.09 | 3.27% |
| 2025-09-12 | 13.53 | 14.32 | 13.52 | 13.90 | +1.53% | 19.88 | 5.74% |
| 2025-09-11 | 13.50 | 13.75 | 13.23 | 13.69 | -0.80% | 20.03 | 5.99% |
| 2025-09-10 | 12.90 | 14.14 | 12.88 | 13.80 | +7.39% | 33.32 | 9.70% |
| 2025-09-09 | 12.93 | 13.08 | 12.75 | 12.85 | +0.63% | 10.69 | 3.34% |
| 2025-09-08 | 12.40 | 12.85 | 12.34 | 12.77 | +3.82% | 10.60 | 3.42% |
| 2025-09-05 | 12.24 | 12.34 | 12.10 | 12.30 | +0.74% | 8.73 | 2.88% |
| 2025-09-04 | 12.61 | 12.73 | 11.98 | 12.21 | -3.25% | 11.86 | 3.86% |
| 2025-09-03 | 13.60 | 13.62 | 12.52 | 12.62 | -7.48% | 19.49 | 6.08% |
| 2025-09-02 | 14.32 | 14.38 | 13.38 | 13.64 | -4.75% | 19.67 | 5.81% |
| 2025-09-01 | 14.69 | 14.69 | 14.14 | 14.32 | -2.05% | 15.53 | 4.38% |
| 2025-08-29 | 14.58 | 14.98 | 14.43 | 14.62 | +0.21% | 18.93 | 5.21% |
| 2025-08-28 | 14.29 | 14.65 | 14.03 | 14.59 | +4.36% | 20.94 | 5.89% |
| 2025-08-27 | 14.50 | 14.74 | 13.97 | 13.98 | -3.79% | 17.88 | 5.00% |
| 2025-08-26 | 14.70 | 14.81 | 14.37 | 14.53 | -0.75% | 16.20 | 4.48% |
| 2025-08-25 | 14.18 | 14.69 | 14.12 | 14.64 | +3.10% | 23.91 | 6.70% |
| 2025-08-22 | 13.91 | 14.21 | 13.83 | 14.20 | +2.45% | 14.51 | 4.16% |
| 2025-08-21 | 14.25 | 14.32 | 13.75 | 13.86 | -2.74% | 17.41 | 5.02% |
| 2025-08-20 | 14.68 | 14.78 | 14.14 | 14.25 | -1.04% | 21.22 | 5.94% |