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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.96 | 11.96 | 11.09 | 11.47 | -4.58% | 6.70 | 5.82% |
| 2026-04-20 | 12.16 | 12.30 | 11.90 | 12.02 | -1.07% | 4.71 | 3.89% |
| 2026-04-17 | 12.12 | 12.52 | 12.02 | 12.15 | -0.16% | 4.76 | 3.86% |
| 2026-04-16 | 12.12 | 12.27 | 12.03 | 12.17 | -0.41% | 4.07 | 3.34% |
| 2026-04-15 | 11.73 | 12.44 | 11.65 | 12.22 | +5.07% | 7.75 | 6.36% |
| 2026-04-14 | 11.26 | 11.70 | 11.17 | 11.63 | +3.84% | 4.63 | 4.00% |
| 2026-04-13 | 11.10 | 11.37 | 10.91 | 11.20 | +0.63% | 4.05 | 3.63% |
| 2026-04-10 | 11.35 | 11.66 | 11.08 | 11.13 | -1.24% | 4.39 | 3.85% |
| 2026-04-09 | 11.22 | 11.38 | 11.12 | 11.27 | -0.09% | 3.52 | 3.12% |
| 2026-04-08 | 10.96 | 11.34 | 10.67 | 11.28 | +7.94% | 5.25 | 4.71% |
| 2026-04-07 | 10.30 | 10.63 | 10.02 | 10.45 | +2.45% | 3.16 | 3.02% |
| 2026-04-03 | 10.49 | 10.52 | 9.96 | 10.20 | -2.11% | 4.36 | 4.27% |
| 2026-04-02 | 10.61 | 10.97 | 10.33 | 10.42 | -1.14% | 3.64 | 3.41% |
| 2026-04-01 | 10.90 | 11.10 | 10.33 | 10.54 | -0.85% | 4.72 | 4.42% |
| 2026-03-31 | 10.98 | 11.10 | 10.63 | 10.63 | -3.19% | 3.87 | 3.56% |
| 2026-03-30 | 11.41 | 11.74 | 10.91 | 10.98 | -4.94% | 5.19 | 4.63% |
| 2026-03-27 | 11.31 | 11.70 | 11.31 | 11.55 | +0.26% | 3.66 | 3.17% |
| 2026-03-26 | 11.65 | 11.90 | 11.42 | 11.52 | -0.52% | 5.89 | 5.02% |
| 2026-03-25 | 10.53 | 11.64 | 10.53 | 11.58 | +10.39% | 7.74 | 6.85% |
| 2026-03-24 | 10.60 | 10.68 | 10.01 | 10.49 | 0.00% | 5.30 | 5.10% |