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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 43.30 | 43.99 | 42.73 | 43.15 | +0.68% | 1.11 | 0.48% |
| 2025-06-24 | 43.20 | 43.50 | 42.00 | 42.86 | +0.30% | 1.12 | 0.49% |
| 2025-06-23 | 41.02 | 42.89 | 40.70 | 42.73 | +4.24% | 1.66 | 0.74% |
| 2025-06-20 | 42.16 | 42.20 | 40.90 | 40.99 | -3.01% | 2.28 | 1.03% |
| 2025-06-19 | 43.09 | 44.20 | 41.77 | 42.26 | -0.61% | 1.35 | 0.59% |
| 2025-06-18 | 42.48 | 42.85 | 42.07 | 42.52 | -0.40% | 0.94 | 0.41% |
| 2025-06-17 | 45.39 | 45.61 | 42.35 | 42.69 | -5.68% | 2.40 | 1.03% |
| 2025-06-16 | 46.51 | 46.87 | 44.52 | 45.26 | -2.56% | 2.07 | 0.85% |
| 2025-06-13 | 48.62 | 48.89 | 46.24 | 46.45 | -2.62% | 2.51 | 0.99% |
| 2025-06-12 | 43.16 | 47.70 | 43.16 | 47.70 | +10.01% | 2.59 | 1.06% |
| 2025-06-11 | 43.70 | 44.39 | 43.01 | 43.36 | -1.52% | 1.03 | 0.44% |
| 2025-06-10 | 42.88 | 44.31 | 42.51 | 44.03 | +3.62% | 2.03 | 0.86% |
| 2025-06-09 | 42.97 | 44.05 | 42.19 | 42.49 | -1.16% | 2.10 | 0.91% |
| 2025-06-06 | 43.50 | 44.34 | 42.51 | 42.99 | -2.12% | 1.59 | 0.69% |
| 2025-06-05 | 45.67 | 45.89 | 43.51 | 43.92 | -4.15% | 2.16 | 0.91% |
| 2025-06-04 | 44.79 | 45.82 | 43.95 | 45.82 | +2.30% | 1.42 | 0.59% |
| 2025-06-03 | 44.98 | 46.54 | 43.88 | 44.79 | -2.18% | 2.00 | 0.82% |
| 2025-05-30 | 45.52 | 46.95 | 44.23 | 45.79 | +0.73% | 3.79 | 1.55% |
| 2025-05-29 | 44.00 | 45.78 | 44.00 | 45.46 | +3.08% | 1.67 | 0.69% |
| 2025-05-28 | 44.60 | 44.99 | 43.88 | 44.10 | -1.12% | 0.83 | 0.35% |