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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.75 | 44.96 | 43.68 | 44.60 | +1.32% | 1.22 | 0.51% |
| 2025-05-26 | 43.81 | 45.50 | 43.46 | 44.02 | -0.05% | 1.38 | 0.59% |
| 2025-05-23 | 44.78 | 45.34 | 43.60 | 44.04 | -2.29% | 1.56 | 0.65% |
| 2025-05-22 | 44.50 | 45.43 | 43.40 | 45.07 | -0.04% | 1.39 | 0.58% |
| 2025-05-21 | 43.30 | 45.67 | 43.30 | 45.09 | +3.94% | 1.91 | 0.80% |
| 2025-05-20 | 44.79 | 45.37 | 43.32 | 43.38 | -2.47% | 2.78 | 1.17% |
| 2025-05-19 | 42.71 | 44.77 | 42.28 | 44.48 | +5.20% | 2.73 | 1.15% |
| 2025-05-16 | 42.57 | 43.06 | 41.71 | 42.28 | -0.56% | 1.12 | 0.49% |
| 2025-05-15 | 41.59 | 42.89 | 41.56 | 42.52 | +2.19% | 1.32 | 0.58% |
| 2025-05-14 | 41.92 | 42.40 | 41.17 | 41.61 | +0.05% | 1.12 | 0.50% |
| 2025-05-13 | 42.36 | 42.75 | 41.37 | 41.59 | -0.22% | 1.63 | 0.72% |
| 2025-05-12 | 41.54 | 42.07 | 40.68 | 41.68 | -1.51% | 1.27 | 0.57% |
| 2025-05-09 | 41.45 | 42.65 | 41.43 | 42.32 | +2.09% | 1.28 | 0.56% |
| 2025-05-08 | 41.05 | 41.97 | 41.02 | 41.45 | +0.43% | 1.38 | 0.62% |
| 2025-05-07 | 42.18 | 42.55 | 40.94 | 41.27 | -1.92% | 2.03 | 0.91% |
| 2025-05-06 | 42.67 | 43.26 | 41.84 | 42.08 | -1.38% | 1.89 | 0.83% |