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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 57.85 | 58.80 | 56.67 | 58.39 | +0.88% | 3.06 | 0.99% |
| 2026-04-21 | 57.36 | 58.63 | 56.87 | 57.88 | +0.43% | 2.88 | 0.93% |
| 2026-04-20 | 55.49 | 57.63 | 54.78 | 57.63 | +2.87% | 3.59 | 1.18% |
| 2026-04-17 | 56.31 | 57.69 | 55.86 | 56.02 | -1.46% | 3.66 | 1.20% |
| 2026-04-16 | 58.20 | 58.48 | 56.06 | 56.85 | -2.90% | 4.51 | 1.48% |
| 2026-04-15 | 59.37 | 61.27 | 56.86 | 58.55 | +0.12% | 6.24 | 1.97% |
| 2026-04-14 | 58.02 | 58.88 | 57.03 | 58.48 | -3.55% | 5.79 | 1.86% |
| 2026-04-13 | 61.70 | 61.70 | 56.56 | 60.63 | +8.04% | 7.33 | 2.33% |
| 2026-04-10 | 53.22 | 56.33 | 53.00 | 56.12 | +5.07% | 3.69 | 1.38% |
| 2026-04-09 | 56.63 | 56.88 | 52.33 | 53.41 | -6.76% | 3.78 | 1.46% |
| 2026-04-08 | 56.29 | 58.28 | 53.52 | 57.28 | +2.62% | 3.82 | 1.43% |
| 2026-04-07 | 54.86 | 55.97 | 54.10 | 55.82 | +0.87% | 1.42 | 0.53% |
| 2026-04-03 | 57.48 | 57.53 | 54.33 | 55.34 | -4.34% | 2.61 | 0.98% |
| 2026-04-02 | 57.00 | 59.32 | 56.27 | 57.85 | +0.02% | 2.74 | 0.98% |
| 2026-04-01 | 54.98 | 57.87 | 54.51 | 57.84 | +6.56% | 3.17 | 1.16% |
| 2026-03-31 | 55.61 | 55.85 | 54.20 | 54.28 | -2.95% | 1.85 | 0.70% |
| 2026-03-30 | 54.59 | 57.47 | 53.50 | 55.93 | +1.43% | 2.86 | 1.07% |
| 2026-03-27 | 51.03 | 55.70 | 50.80 | 55.14 | +7.46% | 3.70 | 1.41% |
| 2026-03-26 | 50.88 | 52.86 | 50.60 | 51.31 | +1.04% | 2.83 | 1.13% |
| 2026-03-25 | 50.54 | 51.63 | 50.06 | 50.78 | +0.77% | 1.44 | 0.58% |