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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.31 | 5.40 | 5.22 | 5.38 | -0.18% | 2.56 | 4.75% |
| 2025-06-23 | 5.22 | 5.43 | 5.20 | 5.39 | +4.23% | 2.60 | 4.79% |
| 2025-06-20 | 5.20 | 5.29 | 5.16 | 5.17 | -1.33% | 1.61 | 3.05% |
| 2025-06-19 | 5.34 | 5.35 | 5.15 | 5.24 | -3.12% | 2.60 | 4.89% |
| 2025-06-18 | 5.39 | 5.44 | 5.33 | 5.41 | -0.37% | 2.32 | 4.27% |
| 2025-06-17 | 5.33 | 5.59 | 5.24 | 5.43 | +1.87% | 3.86 | 7.12% |
| 2025-06-16 | 5.43 | 5.45 | 5.29 | 5.33 | -3.60% | 4.06 | 7.50% |
| 2025-06-13 | 5.12 | 5.79 | 5.09 | 5.53 | +8.17% | 7.31 | 13.19% |
| 2025-06-12 | 5.11 | 5.14 | 5.08 | 5.11 | -0.58% | 0.75 | 1.46% |
| 2025-06-11 | 5.15 | 5.18 | 5.12 | 5.14 | -0.39% | 1.07 | 2.06% |
| 2025-06-10 | 5.29 | 5.32 | 5.08 | 5.16 | -2.26% | 1.96 | 3.74% |
| 2025-06-09 | 5.09 | 5.47 | 5.09 | 5.28 | +4.12% | 3.73 | 6.95% |
| 2025-06-06 | 4.97 | 5.20 | 4.97 | 5.07 | +1.80% | 1.74 | 3.36% |
| 2025-06-05 | 4.99 | 5.02 | 4.95 | 4.98 | -0.60% | 0.72 | 1.44% |
| 2025-06-04 | 4.99 | 5.07 | 4.96 | 5.01 | -0.20% | 0.87 | 1.71% |
| 2025-06-03 | 4.89 | 5.12 | 4.89 | 5.02 | +1.81% | 1.21 | 2.39% |
| 2025-05-30 | 4.99 | 5.04 | 4.89 | 4.93 | -1.78% | 0.92 | 1.84% |
| 2025-05-29 | 4.88 | 5.05 | 4.87 | 5.02 | +3.06% | 1.40 | 2.77% |
| 2025-05-28 | 4.83 | 4.99 | 4.83 | 4.87 | +0.82% | 0.84 | 1.68% |
| 2025-05-27 | 4.88 | 4.89 | 4.82 | 4.83 | -1.22% | 0.53 | 1.08% |