海伦哲 sz.300201
18.34
+12.10%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.46 | 18.45 | 16.45 | 18.34 | +12.10% | 16.58 | 9.29% |
| 2026-05-21 | 17.01 | 17.58 | 16.25 | 16.36 | -3.82% | 11.23 | 6.62% |
| 2026-05-20 | 16.54 | 17.08 | 15.66 | 17.01 | +3.22% | 11.51 | 7.03% |
| 2026-05-19 | 15.90 | 16.91 | 15.75 | 16.48 | +2.68% | 10.23 | 6.21% |
| 2026-05-18 | 14.70 | 16.30 | 14.60 | 16.05 | +8.08% | 12.10 | 7.69% |
| 2026-05-15 | 14.29 | 15.18 | 13.97 | 14.85 | +4.28% | 10.26 | 6.98% |
| 2026-05-14 | 14.52 | 15.09 | 13.95 | 14.24 | +0.78% | 10.75 | 7.44% |
| 2026-05-13 | 13.89 | 14.47 | 13.68 | 14.13 | +2.17% | 6.19 | 4.37% |
| 2026-05-12 | 13.83 | 14.10 | 13.57 | 13.83 | +0.36% | 4.77 | 3.43% |
| 2026-05-11 | 13.04 | 13.88 | 12.99 | 13.78 | +6.99% | 6.39 | 4.69% |
| 2026-05-08 | 13.06 | 13.15 | 12.83 | 12.88 | -1.68% | 4.34 | 3.34% |
| 2026-05-07 | 12.70 | 13.30 | 12.62 | 13.10 | +4.55% | 6.68 | 5.12% |
| 2026-05-06 | 11.91 | 12.62 | 11.69 | 12.53 | +5.83% | 7.15 | 5.84% |
| 2026-04-30 | 11.78 | 11.84 | 11.34 | 11.84 | +0.08% | 4.50 | 3.86% |
| 2026-04-29 | 11.50 | 11.89 | 11.42 | 11.83 | +2.60% | 4.02 | 3.41% |
| 2026-04-28 | 11.67 | 11.68 | 11.39 | 11.53 | -1.03% | 2.89 | 2.50% |
| 2026-04-27 | 11.62 | 11.85 | 11.54 | 11.65 | +0.17% | 3.68 | 3.14% |
| 2026-04-24 | 11.56 | 11.84 | 11.32 | 11.63 | +0.17% | 3.61 | 3.10% |
| 2026-04-23 | 11.65 | 11.73 | 11.32 | 11.61 | +0.09% | 3.95 | 3.42% |
| 2026-04-22 | 11.39 | 11.75 | 11.36 | 11.60 | +1.13% | 3.78 | 3.25% |