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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 56.24 | 58.00 | 56.24 | 56.68 | +0.41% | 1.19 | 0.43% |
| 2025-11-19 | 54.57 | 57.38 | 54.30 | 56.45 | +3.22% | 2.11 | 0.78% |
| 2025-11-18 | 54.30 | 55.69 | 53.70 | 54.69 | +0.39% | 1.18 | 0.45% |
| 2025-11-17 | 55.30 | 56.23 | 53.98 | 54.48 | -2.47% | 1.40 | 0.53% |
| 2025-11-14 | 55.46 | 57.20 | 54.24 | 55.86 | +0.74% | 2.30 | 0.85% |
| 2025-11-13 | 54.30 | 56.92 | 54.30 | 55.45 | +2.12% | 2.81 | 1.05% |
| 2025-11-12 | 53.42 | 55.20 | 53.33 | 54.30 | +2.05% | 2.07 | 0.79% |
| 2025-11-11 | 53.36 | 54.30 | 52.89 | 53.21 | -0.47% | 1.70 | 0.66% |
| 2025-11-10 | 52.93 | 54.17 | 52.56 | 53.46 | +0.85% | 1.88 | 0.73% |
| 2025-11-07 | 53.52 | 54.25 | 52.55 | 53.01 | -1.56% | 1.55 | 0.61% |
| 2025-11-06 | 53.40 | 54.10 | 52.50 | 53.85 | +0.34% | 1.71 | 0.67% |
| 2025-11-05 | 53.31 | 55.25 | 52.79 | 53.67 | -0.41% | 2.59 | 0.99% |
| 2025-11-04 | 54.65 | 55.00 | 53.31 | 53.89 | -3.32% | 2.41 | 0.93% |
| 2025-11-03 | 56.68 | 56.77 | 54.65 | 55.74 | -1.61% | 4.13 | 1.55% |
| 2025-10-31 | 51.10 | 56.65 | 50.80 | 56.65 | +10.00% | 5.70 | 2.15% |
| 2025-10-30 | 50.80 | 51.71 | 50.36 | 51.50 | +1.40% | 2.38 | 0.97% |
| 2025-10-29 | 51.92 | 51.92 | 50.50 | 50.79 | -1.80% | 2.78 | 1.13% |
| 2025-10-28 | 51.50 | 54.28 | 51.50 | 51.72 | +0.04% | 2.99 | 1.19% |
| 2025-10-27 | 50.71 | 52.05 | 50.58 | 51.70 | +2.03% | 3.66 | 1.48% |
| 2025-10-24 | 50.36 | 50.90 | 49.83 | 50.67 | +0.34% | 1.61 | 0.66% |