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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.79 | 5.81 | 5.72 | 5.77 | -0.17% | 1.81 | 3.12% |
| 2025-08-18 | 5.72 | 5.83 | 5.72 | 5.78 | +2.12% | 3.02 | 5.19% |
| 2025-08-15 | 5.56 | 5.67 | 5.56 | 5.66 | +1.62% | 1.21 | 2.13% |
| 2025-08-14 | 5.70 | 5.71 | 5.56 | 5.57 | -2.28% | 1.51 | 2.68% |
| 2025-08-13 | 5.71 | 5.72 | 5.68 | 5.70 | +0.18% | 1.20 | 2.09% |
| 2025-08-12 | 5.71 | 5.74 | 5.64 | 5.69 | -0.35% | 1.24 | 2.17% |
| 2025-08-11 | 5.72 | 5.75 | 5.68 | 5.71 | 0.00% | 1.48 | 2.57% |
| 2025-08-08 | 5.60 | 5.72 | 5.59 | 5.71 | +1.60% | 2.01 | 3.52% |
| 2025-08-07 | 5.67 | 5.67 | 5.57 | 5.62 | -0.71% | 1.50 | 2.65% |
| 2025-08-06 | 5.61 | 5.67 | 5.56 | 5.66 | +1.80% | 1.88 | 3.32% |
| 2025-08-05 | 5.51 | 5.63 | 5.51 | 5.56 | +1.27% | 1.47 | 2.63% |
| 2025-08-04 | 5.38 | 5.50 | 5.36 | 5.49 | +1.67% | 1.16 | 2.11% |
| 2025-08-01 | 5.38 | 5.44 | 5.37 | 5.40 | +0.37% | 0.83 | 1.53% |
| 2025-07-31 | 5.44 | 5.51 | 5.36 | 5.38 | -1.47% | 1.21 | 2.21% |
| 2025-07-30 | 5.51 | 5.53 | 5.40 | 5.46 | -2.50% | 2.07 | 3.79% |
| 2025-07-29 | 5.60 | 5.64 | 5.54 | 5.60 | 0.00% | 1.13 | 2.01% |
| 2025-07-28 | 5.62 | 5.63 | 5.57 | 5.60 | +0.18% | 1.21 | 2.15% |
| 2025-07-25 | 5.68 | 5.70 | 5.58 | 5.59 | -1.76% | 1.93 | 3.42% |
| 2025-07-24 | 5.68 | 5.78 | 5.65 | 5.69 | +0.35% | 1.89 | 3.29% |
| 2025-07-23 | 5.90 | 5.91 | 5.66 | 5.67 | -5.34% | 3.97 | 6.86% |