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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.87 | 51.87 | 49.74 | 50.50 | -2.88% | 1.60 | 0.66% |
| 2025-10-22 | 52.18 | 52.65 | 50.85 | 52.00 | +0.39% | 1.25 | 0.50% |
| 2025-10-21 | 51.85 | 52.70 | 51.41 | 51.80 | +0.08% | 2.46 | 0.98% |
| 2025-10-20 | 52.83 | 52.88 | 51.25 | 51.76 | -1.41% | 1.48 | 0.59% |
| 2025-10-17 | 52.81 | 53.76 | 51.93 | 52.50 | +0.75% | 2.27 | 0.89% |
| 2025-10-16 | 51.68 | 53.12 | 51.46 | 52.11 | +0.35% | 2.59 | 1.03% |
| 2025-10-15 | 49.44 | 52.30 | 48.87 | 51.93 | +5.33% | 2.99 | 1.20% |
| 2025-10-14 | 51.12 | 51.19 | 48.91 | 49.30 | -2.76% | 1.80 | 0.75% |
| 2025-10-13 | 50.68 | 51.38 | 49.90 | 50.70 | -1.76% | 2.17 | 0.89% |
| 2025-10-10 | 52.59 | 52.79 | 50.69 | 51.61 | -2.49% | 2.11 | 0.85% |
| 2025-10-09 | 53.28 | 54.00 | 52.55 | 52.93 | -0.99% | 1.76 | 0.69% |
| 2025-09-30 | 53.76 | 53.90 | 52.99 | 53.46 | -0.56% | 3.31 | 1.29% |
| 2025-09-29 | 54.65 | 54.70 | 52.96 | 53.76 | -0.99% | 2.04 | 0.79% |
| 2025-09-26 | 54.87 | 55.80 | 53.89 | 54.30 | -1.81% | 1.94 | 0.74% |
| 2025-09-25 | 55.42 | 56.20 | 54.69 | 55.30 | +0.49% | 2.46 | 0.92% |
| 2025-09-24 | 52.41 | 56.18 | 52.00 | 55.03 | +4.48% | 4.70 | 1.78% |
| 2025-09-23 | 53.73 | 54.08 | 51.56 | 52.67 | -2.32% | 2.00 | 0.79% |
| 2025-09-22 | 54.13 | 54.79 | 53.12 | 53.92 | -0.24% | 1.92 | 0.74% |
| 2025-09-19 | 54.81 | 55.75 | 53.60 | 54.05 | -1.28% | 1.77 | 0.68% |
| 2025-09-18 | 55.16 | 55.86 | 54.00 | 54.75 | -0.45% | 3.46 | 1.32% |