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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 58.50 | 59.08 | 57.00 | 58.88 | +0.14% | 2.21 | 0.71% |
| 2025-08-19 | 58.66 | 61.00 | 58.50 | 58.80 | -0.14% | 2.58 | 0.81% |
| 2025-08-18 | 60.30 | 60.30 | 58.00 | 58.88 | -2.35% | 3.55 | 1.13% |
| 2025-08-15 | 59.51 | 60.83 | 58.22 | 60.30 | +1.31% | 2.84 | 0.89% |
| 2025-08-14 | 60.09 | 60.96 | 59.00 | 59.52 | -1.20% | 3.83 | 1.19% |
| 2025-08-13 | 57.40 | 62.65 | 57.24 | 60.24 | +5.78% | 5.50 | 1.68% |
| 2025-08-12 | 56.57 | 57.55 | 55.25 | 56.95 | -0.04% | 2.05 | 0.68% |
| 2025-08-11 | 59.16 | 59.16 | 55.02 | 56.97 | -4.19% | 3.15 | 1.04% |
| 2025-08-08 | 56.35 | 59.66 | 55.69 | 59.46 | +5.07% | 2.35 | 0.76% |
| 2025-08-07 | 54.02 | 58.37 | 53.77 | 56.59 | +4.41% | 3.08 | 1.02% |
| 2025-08-06 | 52.83 | 54.49 | 52.62 | 54.20 | +2.17% | 1.78 | 0.62% |
| 2025-08-05 | 54.00 | 54.50 | 52.51 | 53.05 | -2.28% | 2.07 | 0.72% |
| 2025-08-04 | 53.28 | 55.00 | 51.70 | 54.29 | +0.78% | 2.12 | 0.74% |
| 2025-08-01 | 55.60 | 57.30 | 53.28 | 53.87 | -3.44% | 2.89 | 0.99% |
| 2025-07-31 | 51.80 | 56.80 | 51.73 | 55.79 | +7.08% | 3.72 | 1.27% |
| 2025-07-30 | 52.72 | 53.35 | 51.80 | 52.10 | -1.25% | 2.56 | 0.91% |
| 2025-07-29 | 52.48 | 55.50 | 50.58 | 52.76 | -0.49% | 4.58 | 1.62% |
| 2025-07-28 | 51.67 | 53.02 | 50.52 | 53.02 | +10.00% | 2.96 | 1.05% |
| 2025-07-25 | 47.99 | 48.68 | 47.53 | 48.20 | +0.42% | 1.27 | 0.49% |
| 2025-07-24 | 50.12 | 50.79 | 47.62 | 48.00 | -4.19% | 2.37 | 0.91% |