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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.93 | 54.67 | 52.50 | 53.60 | -0.41% | 1.44 | 0.56% |
| 2026-01-16 | 53.73 | 54.55 | 53.51 | 53.82 | +0.19% | 1.03 | 0.40% |
| 2026-01-15 | 53.47 | 54.53 | 53.00 | 53.72 | -0.04% | 1.49 | 0.57% |
| 2026-01-14 | 54.50 | 54.95 | 52.50 | 53.74 | -1.88% | 2.73 | 1.05% |
| 2026-01-13 | 55.50 | 55.50 | 53.53 | 54.77 | -2.35% | 3.41 | 1.30% |
| 2026-01-12 | 57.30 | 57.87 | 52.00 | 56.09 | -0.16% | 3.52 | 1.35% |
| 2026-01-09 | 55.00 | 56.72 | 54.55 | 56.18 | +2.15% | 1.51 | 0.56% |
| 2026-01-08 | 56.28 | 56.31 | 54.71 | 55.00 | -2.40% | 1.71 | 0.64% |
| 2026-01-07 | 52.97 | 57.07 | 52.50 | 56.35 | +6.80% | 3.78 | 1.42% |
| 2026-01-06 | 53.30 | 53.52 | 51.40 | 52.76 | -0.64% | 2.26 | 0.90% |
| 2026-01-05 | 51.30 | 53.34 | 50.12 | 53.10 | +3.47% | 2.64 | 1.04% |
| 2025-12-31 | 50.61 | 51.75 | 50.05 | 51.32 | +1.38% | 1.77 | 0.72% |
| 2025-12-30 | 51.75 | 51.75 | 49.76 | 50.62 | -1.78% | 1.85 | 0.76% |
| 2025-12-29 | 52.68 | 53.00 | 51.02 | 51.54 | -2.16% | 1.79 | 0.72% |
| 2025-12-26 | 53.25 | 53.25 | 51.91 | 52.68 | -0.04% | 1.16 | 0.46% |
| 2025-12-25 | 53.26 | 53.26 | 52.30 | 52.70 | -0.57% | 1.64 | 0.64% |
| 2025-12-24 | 54.54 | 54.54 | 52.97 | 53.00 | -1.85% | 1.07 | 0.42% |
| 2025-12-23 | 53.42 | 55.12 | 53.12 | 54.00 | +1.12% | 1.65 | 0.63% |
| 2025-12-22 | 52.21 | 53.94 | 52.00 | 53.40 | +2.61% | 2.07 | 0.80% |
| 2025-12-19 | 51.50 | 53.39 | 51.34 | 52.04 | +1.05% | 1.70 | 0.67% |