海思科 sz.002653
50.40
-1.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.00 | 51.86 | 49.79 | 50.40 | -1.41% | 1.89 | 0.70% |
| 2026-05-22 | 52.60 | 52.60 | 50.15 | 51.12 | -1.98% | 1.72 | 0.63% |
| 2026-05-21 | 52.68 | 54.00 | 52.02 | 52.15 | -0.10% | 2.00 | 0.70% |
| 2026-05-20 | 51.50 | 53.10 | 51.10 | 52.20 | +0.91% | 1.77 | 0.63% |
| 2026-05-19 | 50.80 | 51.87 | 50.66 | 51.73 | +1.59% | 1.54 | 0.56% |
| 2026-05-18 | 52.66 | 52.69 | 50.53 | 50.92 | -3.34% | 2.53 | 0.92% |
| 2026-05-15 | 52.06 | 53.65 | 51.71 | 52.68 | +1.15% | 2.07 | 0.73% |
| 2026-05-14 | 55.22 | 55.84 | 52.03 | 52.35 | -5.79% | 3.92 | 1.38% |
| 2026-05-13 | 55.08 | 55.80 | 54.00 | 55.57 | +0.65% | 1.97 | 0.67% |
| 2026-05-12 | 55.70 | 56.65 | 54.48 | 55.21 | -0.86% | 3.44 | 1.16% |
| 2026-05-11 | 54.51 | 55.97 | 53.35 | 55.69 | +1.70% | 3.06 | 1.04% |
| 2026-05-08 | 57.62 | 57.66 | 54.33 | 54.76 | -5.03% | 4.32 | 1.46% |
| 2026-05-07 | 59.00 | 59.32 | 56.57 | 57.66 | -2.91% | 3.45 | 1.12% |
| 2026-05-06 | 58.53 | 60.72 | 57.41 | 59.39 | +1.47% | 4.79 | 1.51% |
| 2026-04-30 | 55.58 | 58.75 | 55.30 | 58.53 | +5.40% | 4.18 | 1.36% |
| 2026-04-29 | 56.32 | 57.49 | 55.43 | 55.53 | -2.72% | 2.75 | 0.92% |
| 2026-04-28 | 58.36 | 59.68 | 56.84 | 57.08 | -3.25% | 2.92 | 0.94% |
| 2026-04-27 | 58.00 | 61.00 | 56.77 | 59.00 | +2.22% | 5.00 | 1.58% |
| 2026-04-24 | 56.26 | 58.00 | 55.29 | 57.72 | +2.45% | 2.71 | 0.89% |
| 2026-04-23 | 58.38 | 59.12 | 55.70 | 56.34 | -3.51% | 2.80 | 0.92% |