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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.15 | 10.84 | 10.13 | 10.49 | -2.15% | 6.10 | 5.79% |
| 2026-03-20 | 11.54 | 11.82 | 10.60 | 10.72 | -8.77% | 9.87 | 8.88% |
| 2026-03-19 | 11.70 | 11.99 | 11.47 | 11.75 | -0.84% | 6.45 | 5.50% |
| 2026-03-18 | 11.16 | 11.94 | 11.13 | 11.85 | +5.33% | 8.67 | 7.41% |
| 2026-03-17 | 10.87 | 11.59 | 10.56 | 11.25 | +4.07% | 7.24 | 6.48% |
| 2026-03-16 | 10.89 | 10.95 | 10.57 | 10.81 | -0.46% | 4.39 | 4.06% |
| 2026-03-13 | 10.28 | 11.11 | 10.10 | 10.86 | +5.33% | 7.67 | 7.11% |
| 2026-03-12 | 10.07 | 10.41 | 9.77 | 10.31 | +1.68% | 5.42 | 5.37% |
| 2026-03-11 | 10.20 | 10.47 | 9.99 | 10.14 | +0.10% | 4.84 | 4.72% |
| 2026-03-10 | 10.15 | 10.58 | 9.98 | 10.13 | +1.81% | 3.34 | 3.28% |
| 2026-03-09 | 10.10 | 10.10 | 9.72 | 9.95 | -1.87% | 4.40 | 4.44% |
| 2026-03-06 | 9.78 | 10.24 | 9.61 | 10.14 | +2.53% | 5.42 | 5.42% |
| 2026-03-05 | 9.45 | 10.04 | 9.35 | 9.89 | +7.03% | 7.70 | 7.83% |
| 2026-03-04 | 9.05 | 9.79 | 8.95 | 9.24 | +1.09% | 4.53 | 4.81% |
| 2026-03-03 | 9.68 | 9.95 | 9.05 | 9.14 | -5.68% | 5.14 | 5.47% |
| 2026-03-02 | 9.30 | 9.88 | 9.28 | 9.69 | +3.09% | 4.79 | 4.97% |
| 2026-02-27 | 9.44 | 9.50 | 9.27 | 9.40 | -1.16% | 3.31 | 3.52% |
| 2026-02-26 | 9.18 | 9.58 | 9.13 | 9.51 | +4.05% | 4.84 | 5.13% |
| 2026-02-25 | 9.08 | 9.19 | 8.94 | 9.14 | +0.55% | 2.49 | 2.73% |
| 2026-02-24 | 8.75 | 9.25 | 8.70 | 9.09 | +5.70% | 4.58 | 5.03% |