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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.37 | 48.58 | 47.73 | 48.00 | +0.08% | 0.52 | 0.22% |
| 2026-02-13 | 49.10 | 49.26 | 47.79 | 47.96 | -2.32% | 1.09 | 0.46% |
| 2026-02-12 | 49.20 | 49.59 | 48.90 | 49.10 | -0.61% | 0.74 | 0.31% |
| 2026-02-11 | 49.28 | 50.36 | 49.00 | 49.40 | +0.41% | 1.11 | 0.46% |
| 2026-02-10 | 48.30 | 49.90 | 47.88 | 49.20 | +2.69% | 2.22 | 0.93% |
| 2026-02-09 | 48.00 | 48.56 | 47.18 | 47.91 | +1.44% | 1.24 | 0.54% |
| 2026-02-06 | 47.36 | 48.50 | 47.00 | 47.23 | -0.27% | 1.12 | 0.49% |
| 2026-02-05 | 47.07 | 47.81 | 46.60 | 47.36 | +0.62% | 1.19 | 0.52% |
| 2026-02-04 | 47.35 | 48.16 | 46.30 | 47.07 | -0.91% | 1.72 | 0.76% |
| 2026-02-03 | 50.13 | 50.25 | 46.72 | 47.50 | -5.47% | 4.30 | 1.87% |
| 2026-02-02 | 50.70 | 52.23 | 50.00 | 50.25 | -0.85% | 1.46 | 0.59% |
| 2026-01-30 | 50.40 | 52.06 | 50.40 | 50.68 | +0.56% | 2.06 | 0.83% |
| 2026-01-29 | 50.20 | 51.50 | 50.15 | 50.40 | -0.16% | 1.31 | 0.54% |
| 2026-01-28 | 50.15 | 50.66 | 49.51 | 50.48 | +0.66% | 1.01 | 0.42% |
| 2026-01-27 | 50.45 | 50.58 | 49.51 | 50.15 | -0.61% | 0.97 | 0.40% |
| 2026-01-26 | 50.60 | 50.90 | 50.01 | 50.46 | -0.28% | 1.00 | 0.41% |
| 2026-01-23 | 50.35 | 50.84 | 50.08 | 50.60 | +0.50% | 1.36 | 0.56% |
| 2026-01-22 | 51.73 | 52.00 | 49.60 | 50.35 | -2.69% | 2.52 | 1.04% |
| 2026-01-21 | 53.39 | 53.39 | 51.20 | 51.74 | -2.38% | 1.98 | 0.79% |
| 2026-01-20 | 53.58 | 54.24 | 52.80 | 53.00 | -1.12% | 1.29 | 0.50% |