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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 49.60 | 51.30 | 49.00 | 50.10 | +0.14% | 1.40 | 0.52% |
| 2025-07-22 | 48.78 | 51.50 | 48.67 | 50.03 | +2.12% | 1.52 | 0.56% |
| 2025-07-21 | 48.85 | 49.07 | 47.50 | 48.99 | -0.14% | 0.99 | 0.38% |
| 2025-07-18 | 48.16 | 49.33 | 47.30 | 49.06 | +2.08% | 1.15 | 0.44% |
| 2025-07-17 | 47.65 | 48.28 | 47.26 | 48.06 | +0.63% | 1.16 | 0.45% |
| 2025-07-16 | 46.51 | 48.11 | 46.45 | 47.76 | +2.71% | 1.44 | 0.57% |
| 2025-07-15 | 45.22 | 47.10 | 45.21 | 46.50 | +1.86% | 1.86 | 0.75% |
| 2025-07-14 | 45.22 | 45.95 | 44.50 | 45.65 | +2.93% | 1.80 | 0.74% |
| 2025-07-11 | 46.41 | 46.45 | 44.20 | 44.35 | -4.44% | 2.53 | 1.05% |
| 2025-07-10 | 44.53 | 46.41 | 43.50 | 46.41 | +10.00% | 2.53 | 1.03% |
| 2025-07-09 | 42.55 | 43.37 | 42.00 | 42.19 | -0.87% | 1.32 | 0.58% |
| 2025-07-08 | 42.73 | 43.50 | 42.10 | 42.56 | -0.35% | 1.32 | 0.58% |
| 2025-07-07 | 44.76 | 45.30 | 42.46 | 42.71 | -4.60% | 1.33 | 0.57% |
| 2025-07-04 | 44.00 | 45.42 | 43.71 | 44.77 | +1.68% | 1.47 | 0.61% |
| 2025-07-03 | 43.44 | 44.32 | 43.02 | 44.03 | +1.22% | 0.95 | 0.40% |
| 2025-07-02 | 44.26 | 44.49 | 42.71 | 43.50 | -1.56% | 1.47 | 0.63% |
| 2025-07-01 | 42.50 | 44.40 | 42.22 | 44.19 | +4.67% | 1.36 | 0.58% |
| 2025-06-30 | 42.40 | 42.81 | 42.02 | 42.22 | -0.35% | 0.66 | 0.29% |
| 2025-06-27 | 42.29 | 42.85 | 41.96 | 42.37 | +0.19% | 0.86 | 0.38% |
| 2025-06-26 | 42.82 | 43.16 | 41.72 | 42.29 | -1.99% | 1.06 | 0.47% |