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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.43 | 8.72 | 8.39 | 8.60 | +1.18% | 3.03 | 3.51% |
| 2026-02-12 | 8.22 | 8.70 | 8.19 | 8.50 | +3.53% | 3.83 | 4.52% |
| 2026-02-11 | 8.17 | 8.35 | 8.11 | 8.21 | +0.49% | 1.87 | 2.27% |
| 2026-02-10 | 8.22 | 8.39 | 8.16 | 8.17 | -0.61% | 2.06 | 2.50% |
| 2026-02-09 | 8.25 | 8.32 | 8.08 | 8.22 | +1.86% | 2.40 | 2.92% |
| 2026-02-06 | 8.02 | 8.38 | 7.93 | 8.07 | -0.25% | 3.19 | 3.87% |
| 2026-02-05 | 8.15 | 8.35 | 8.07 | 8.09 | -1.22% | 2.60 | 3.15% |
| 2026-02-04 | 8.27 | 8.36 | 8.10 | 8.19 | -2.03% | 2.69 | 3.26% |
| 2026-02-03 | 8.28 | 8.40 | 7.96 | 8.36 | +1.33% | 3.83 | 4.65% |
| 2026-02-02 | 8.58 | 8.64 | 8.17 | 8.25 | -4.40% | 4.09 | 4.88% |
| 2026-01-30 | 8.65 | 8.78 | 8.28 | 8.63 | +0.94% | 4.34 | 5.07% |
| 2026-01-29 | 8.68 | 8.86 | 8.36 | 8.55 | -1.04% | 3.77 | 4.36% |
| 2026-01-28 | 8.63 | 8.98 | 8.51 | 8.64 | +0.23% | 5.60 | 6.42% |
| 2026-01-27 | 8.05 | 8.88 | 7.96 | 8.62 | +7.88% | 7.57 | 8.97% |
| 2026-01-26 | 8.09 | 8.40 | 7.96 | 7.99 | -0.62% | 4.37 | 5.36% |
| 2026-01-23 | 8.07 | 8.42 | 7.97 | 8.04 | 0.00% | 5.17 | 6.32% |
| 2026-01-22 | 8.10 | 8.10 | 7.86 | 8.04 | -0.74% | 4.07 | 5.09% |
| 2026-01-21 | 7.43 | 8.23 | 7.32 | 8.10 | +8.29% | 6.20 | 7.85% |
| 2026-01-20 | 7.92 | 7.92 | 7.37 | 7.48 | -5.67% | 5.16 | 6.81% |
| 2026-01-19 | 7.55 | 8.05 | 7.50 | 7.93 | +4.89% | 5.83 | 7.42% |