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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.62 | 7.70 | 7.48 | 7.56 | -1.82% | 3.36 | 4.42% |
| 2026-01-15 | 7.37 | 7.82 | 7.28 | 7.70 | +3.77% | 5.55 | 7.25% |
| 2026-01-14 | 7.45 | 7.62 | 7.26 | 7.42 | -0.54% | 4.84 | 6.48% |
| 2026-01-13 | 7.60 | 7.74 | 7.33 | 7.46 | -2.61% | 4.74 | 6.30% |
| 2026-01-12 | 7.60 | 7.74 | 7.44 | 7.66 | +2.68% | 6.55 | 8.58% |
| 2026-01-09 | 6.91 | 7.60 | 6.85 | 7.46 | +9.54% | 7.15 | 9.79% |
| 2026-01-08 | 6.99 | 7.03 | 6.78 | 6.81 | -2.30% | 3.12 | 4.55% |
| 2026-01-07 | 6.72 | 7.18 | 6.70 | 6.97 | +3.11% | 5.49 | 7.84% |
| 2026-01-06 | 6.87 | 6.97 | 6.64 | 6.76 | -1.17% | 4.65 | 6.82% |
| 2026-01-05 | 7.00 | 7.05 | 6.32 | 6.84 | +0.15% | 7.62 | 11.43% |
| 2025-12-31 | 6.55 | 6.97 | 6.43 | 6.83 | +4.92% | 4.82 | 7.14% |
| 2025-12-30 | 6.32 | 6.58 | 6.30 | 6.51 | +2.20% | 3.24 | 4.99% |
| 2025-12-29 | 6.50 | 6.58 | 6.34 | 6.37 | -3.19% | 3.86 | 5.97% |
| 2025-12-26 | 6.53 | 6.67 | 6.38 | 6.58 | +2.02% | 5.65 | 8.60% |
| 2025-12-25 | 6.28 | 6.50 | 6.16 | 6.45 | +3.70% | 5.05 | 7.93% |
| 2025-12-24 | 5.92 | 6.28 | 5.92 | 6.22 | +4.71% | 4.71 | 7.63% |
| 2025-12-23 | 5.98 | 6.06 | 5.88 | 5.94 | +0.17% | 3.24 | 5.42% |
| 2025-12-22 | 5.61 | 6.11 | 5.60 | 5.93 | +7.23% | 5.69 | 9.59% |
| 2025-12-19 | 5.34 | 5.58 | 5.33 | 5.53 | +3.75% | 1.74 | 3.17% |
| 2025-12-18 | 5.27 | 5.36 | 5.25 | 5.33 | +0.57% | 0.89 | 1.67% |