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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.72 | 6.00 | 5.70 | 5.99 | +4.72% | 5.70 | 9.60% |
| 2025-07-21 | 5.61 | 5.74 | 5.61 | 5.72 | +2.88% | 2.96 | 5.18% |
| 2025-07-18 | 5.57 | 5.59 | 5.51 | 5.56 | -0.36% | 1.12 | 2.01% |
| 2025-07-17 | 5.59 | 5.60 | 5.54 | 5.58 | 0.00% | 1.41 | 2.52% |
| 2025-07-16 | 5.44 | 5.64 | 5.40 | 5.58 | +3.14% | 2.69 | 4.82% |
| 2025-07-15 | 5.47 | 5.51 | 5.38 | 5.41 | -1.46% | 1.39 | 2.56% |
| 2025-07-14 | 5.49 | 5.52 | 5.44 | 5.49 | +0.18% | 1.38 | 2.51% |
| 2025-07-11 | 5.57 | 5.58 | 5.46 | 5.48 | +1.86% | 2.69 | 4.87% |
| 2025-07-10 | 5.36 | 5.40 | 5.34 | 5.38 | 0.00% | 0.82 | 1.52% |
| 2025-07-09 | 5.43 | 5.47 | 5.36 | 5.38 | -0.74% | 1.07 | 1.96% |
| 2025-07-08 | 5.38 | 5.43 | 5.37 | 5.42 | +0.74% | 0.90 | 1.65% |
| 2025-07-07 | 5.36 | 5.39 | 5.29 | 5.38 | +0.19% | 0.80 | 1.49% |
| 2025-07-04 | 5.49 | 5.49 | 5.35 | 5.37 | -1.83% | 1.33 | 2.46% |
| 2025-07-03 | 5.42 | 5.50 | 5.41 | 5.47 | +0.37% | 1.04 | 1.90% |
| 2025-07-02 | 5.55 | 5.58 | 5.41 | 5.45 | -2.68% | 1.70 | 3.07% |
| 2025-07-01 | 5.53 | 5.62 | 5.46 | 5.60 | +1.63% | 2.33 | 4.19% |
| 2025-06-30 | 5.46 | 5.54 | 5.46 | 5.51 | +1.47% | 1.69 | 3.06% |
| 2025-06-27 | 5.44 | 5.49 | 5.41 | 5.43 | -0.55% | 1.63 | 2.98% |
| 2025-06-26 | 5.49 | 5.56 | 5.43 | 5.46 | 0.00% | 2.41 | 4.37% |
| 2025-06-25 | 5.38 | 5.50 | 5.36 | 5.46 | +1.48% | 2.82 | 5.14% |