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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.40 | 55.57 | 53.50 | 55.00 | -0.94% | 2.72 | 1.03% |
| 2025-09-16 | 56.01 | 56.88 | 55.30 | 55.52 | -1.65% | 1.92 | 0.71% |
| 2025-09-15 | 58.48 | 58.80 | 55.78 | 56.45 | -2.81% | 2.52 | 0.92% |
| 2025-09-12 | 59.15 | 59.89 | 57.27 | 58.08 | -2.01% | 1.87 | 0.67% |
| 2025-09-11 | 56.00 | 59.36 | 54.51 | 59.27 | +3.75% | 2.99 | 1.07% |
| 2025-09-10 | 57.33 | 58.45 | 56.35 | 57.13 | -0.95% | 1.35 | 0.49% |
| 2025-09-09 | 58.01 | 59.78 | 56.81 | 57.68 | -1.15% | 1.94 | 0.69% |
| 2025-09-08 | 58.19 | 59.69 | 56.25 | 58.35 | -0.51% | 2.37 | 0.85% |
| 2025-09-05 | 57.21 | 58.68 | 55.90 | 58.65 | +2.41% | 2.69 | 0.97% |
| 2025-09-04 | 58.20 | 58.95 | 56.09 | 57.27 | -1.17% | 2.19 | 0.80% |
| 2025-09-03 | 57.34 | 58.76 | 56.78 | 57.95 | +1.05% | 2.26 | 0.81% |
| 2025-09-02 | 57.46 | 58.86 | 56.80 | 57.35 | +1.25% | 2.68 | 0.96% |
| 2025-09-01 | 55.47 | 58.57 | 55.47 | 56.64 | +2.13% | 4.76 | 1.73% |
| 2025-08-29 | 55.48 | 56.42 | 55.24 | 55.46 | -0.05% | 2.62 | 0.98% |
| 2025-08-28 | 55.28 | 56.37 | 54.12 | 55.49 | +0.02% | 2.80 | 1.05% |
| 2025-08-27 | 59.89 | 59.89 | 55.22 | 55.48 | -8.30% | 4.90 | 1.79% |
| 2025-08-26 | 59.40 | 60.79 | 59.10 | 60.50 | +1.85% | 2.15 | 0.75% |
| 2025-08-25 | 59.04 | 60.30 | 58.50 | 59.40 | +1.02% | 2.89 | 1.01% |
| 2025-08-22 | 58.93 | 59.33 | 58.12 | 58.80 | 0.00% | 1.99 | 0.70% |
| 2025-08-21 | 58.86 | 59.50 | 58.00 | 58.80 | -0.14% | 2.14 | 0.68% |