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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 52.40 | 52.40 | 51.48 | 51.50 | -1.72% | 0.89 | 0.35% |
| 2025-12-17 | 52.61 | 52.66 | 51.40 | 52.40 | +0.44% | 1.29 | 0.51% |
| 2025-12-16 | 53.07 | 53.07 | 51.18 | 52.17 | -1.68% | 1.67 | 0.67% |
| 2025-12-15 | 54.75 | 55.49 | 52.55 | 53.06 | -3.00% | 2.93 | 1.13% |
| 2025-12-12 | 56.38 | 56.50 | 54.12 | 54.70 | -3.01% | 3.94 | 1.48% |
| 2025-12-11 | 58.50 | 58.50 | 55.68 | 56.40 | -3.56% | 3.26 | 1.19% |
| 2025-12-10 | 61.35 | 61.35 | 56.68 | 58.48 | -4.55% | 2.70 | 0.96% |
| 2025-12-09 | 61.89 | 62.36 | 60.71 | 61.27 | -0.33% | 0.96 | 0.32% |
| 2025-12-08 | 60.20 | 62.53 | 59.44 | 61.47 | +2.13% | 1.71 | 0.58% |
| 2025-12-05 | 60.43 | 60.69 | 58.88 | 60.19 | -0.38% | 0.93 | 0.32% |
| 2025-12-04 | 59.50 | 61.39 | 59.09 | 60.42 | +1.55% | 1.34 | 0.46% |
| 2025-12-03 | 59.28 | 59.57 | 58.05 | 59.50 | +0.22% | 0.92 | 0.32% |
| 2025-12-02 | 59.01 | 60.01 | 58.50 | 59.37 | -0.30% | 0.94 | 0.33% |
| 2025-12-01 | 59.53 | 61.00 | 58.11 | 59.55 | -0.45% | 1.85 | 0.64% |
| 2025-11-28 | 57.28 | 59.98 | 56.51 | 59.82 | +4.43% | 2.49 | 0.88% |
| 2025-11-27 | 57.28 | 58.30 | 56.67 | 57.28 | -0.61% | 1.06 | 0.38% |
| 2025-11-26 | 57.41 | 58.88 | 56.86 | 57.63 | -0.54% | 1.57 | 0.56% |
| 2025-11-25 | 58.41 | 59.64 | 56.60 | 57.94 | -1.80% | 2.84 | 1.01% |
| 2025-11-24 | 56.18 | 59.00 | 55.20 | 59.00 | +5.00% | 3.13 | 1.13% |
| 2025-11-21 | 56.68 | 59.00 | 55.89 | 56.19 | -0.86% | 2.28 | 0.82% |