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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.87 | 4.90 | 4.83 | 4.89 | +0.41% | 0.58 | 1.17% |
| 2025-05-23 | 4.97 | 4.99 | 4.86 | 4.87 | -2.20% | 0.88 | 1.76% |
| 2025-05-22 | 4.99 | 5.06 | 4.97 | 4.98 | -0.60% | 0.74 | 1.46% |
| 2025-05-21 | 5.10 | 5.10 | 5.01 | 5.01 | -1.56% | 0.74 | 1.46% |
| 2025-05-20 | 5.05 | 5.10 | 5.03 | 5.09 | +0.20% | 0.64 | 1.25% |
| 2025-05-19 | 5.05 | 5.08 | 4.98 | 5.08 | +0.59% | 0.70 | 1.37% |
| 2025-05-16 | 5.02 | 5.14 | 5.02 | 5.05 | 0.00% | 0.61 | 1.19% |
| 2025-05-15 | 5.13 | 5.14 | 5.04 | 5.05 | -1.74% | 0.77 | 1.50% |
| 2025-05-14 | 5.13 | 5.19 | 5.12 | 5.14 | -0.39% | 0.76 | 1.46% |
| 2025-05-13 | 5.31 | 5.33 | 5.14 | 5.16 | -1.89% | 1.19 | 2.26% |
| 2025-05-12 | 5.19 | 5.31 | 5.16 | 5.26 | +1.34% | 1.38 | 2.61% |
| 2025-05-09 | 5.15 | 5.30 | 5.06 | 5.19 | 0.00% | 1.82 | 3.48% |
| 2025-05-08 | 5.10 | 5.20 | 5.07 | 5.19 | +1.56% | 1.19 | 2.27% |
| 2025-05-07 | 5.10 | 5.27 | 5.05 | 5.11 | +0.98% | 1.25 | 2.41% |
| 2025-05-06 | 4.90 | 5.07 | 4.90 | 5.06 | +3.88% | 0.95 | 1.87% |