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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.62 | 51.19 | 49.54 | 50.39 | +2.40% | 1.29 | 0.53% |
| 2026-03-23 | 50.48 | 50.50 | 48.65 | 49.21 | -3.57% | 1.85 | 0.77% |
| 2026-03-20 | 51.52 | 52.40 | 50.70 | 51.03 | -1.16% | 1.79 | 0.72% |
| 2026-03-19 | 50.99 | 52.04 | 50.50 | 51.63 | +0.51% | 1.94 | 0.78% |
| 2026-03-18 | 50.74 | 52.49 | 50.00 | 51.37 | +1.28% | 3.43 | 1.38% |
| 2026-03-17 | 48.72 | 51.70 | 48.60 | 50.72 | +3.79% | 3.92 | 1.60% |
| 2026-03-16 | 46.51 | 49.18 | 46.33 | 48.87 | +5.46% | 1.88 | 0.80% |
| 2026-03-13 | 46.65 | 47.42 | 46.20 | 46.34 | -1.66% | 0.91 | 0.40% |
| 2026-03-12 | 47.69 | 47.70 | 46.75 | 47.12 | -1.89% | 0.98 | 0.43% |
| 2026-03-11 | 49.30 | 49.45 | 47.68 | 48.03 | -2.97% | 1.77 | 0.76% |
| 2026-03-10 | 46.90 | 49.89 | 46.02 | 49.50 | +8.20% | 3.05 | 1.30% |
| 2026-03-09 | 47.16 | 48.47 | 45.56 | 45.75 | -2.80% | 1.43 | 0.63% |
| 2026-03-06 | 43.91 | 47.84 | 43.47 | 47.07 | +6.61% | 3.85 | 1.71% |
| 2026-03-05 | 43.42 | 45.13 | 42.97 | 44.15 | +2.84% | 2.01 | 0.95% |
| 2026-03-04 | 44.06 | 44.94 | 42.38 | 42.93 | -4.56% | 3.20 | 1.53% |
| 2026-03-03 | 46.02 | 46.65 | 44.39 | 44.98 | -3.06% | 2.29 | 1.05% |
| 2026-03-02 | 46.50 | 47.47 | 46.20 | 46.40 | -0.54% | 1.03 | 0.46% |
| 2026-02-27 | 47.14 | 47.19 | 46.55 | 46.65 | -0.77% | 0.91 | 0.40% |
| 2026-02-26 | 47.61 | 47.70 | 46.90 | 47.01 | -0.80% | 0.72 | 0.32% |
| 2026-02-25 | 48.05 | 48.12 | 47.00 | 47.39 | -1.27% | 1.50 | 0.65% |