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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.25 | 5.32 | 5.22 | 5.30 | +0.76% | 1.11 | 2.10% |
| 2025-12-16 | 5.39 | 5.39 | 5.25 | 5.26 | -2.41% | 1.37 | 2.57% |
| 2025-12-15 | 5.46 | 5.49 | 5.38 | 5.39 | -2.18% | 1.22 | 2.24% |
| 2025-12-12 | 5.48 | 5.53 | 5.44 | 5.51 | +1.10% | 1.13 | 2.04% |
| 2025-12-11 | 5.66 | 5.67 | 5.44 | 5.45 | -3.54% | 2.10 | 3.79% |
| 2025-12-10 | 5.66 | 5.71 | 5.60 | 5.65 | -0.70% | 1.60 | 2.83% |
| 2025-12-09 | 5.79 | 5.85 | 5.69 | 5.69 | -0.35% | 2.46 | 4.24% |
| 2025-12-08 | 5.68 | 5.76 | 5.66 | 5.71 | +0.71% | 1.86 | 3.23% |
| 2025-12-05 | 5.61 | 5.68 | 5.60 | 5.67 | +0.89% | 1.68 | 2.96% |
| 2025-12-04 | 5.87 | 5.91 | 5.61 | 5.62 | -5.07% | 3.28 | 5.70% |
| 2025-12-03 | 5.81 | 6.06 | 5.71 | 5.92 | +1.54% | 4.00 | 6.77% |
| 2025-12-02 | 5.85 | 5.98 | 5.70 | 5.83 | -0.85% | 3.80 | 6.49% |
| 2025-12-01 | 5.95 | 5.99 | 5.81 | 5.88 | -3.61% | 5.77 | 9.75% |
| 2025-11-28 | 6.19 | 6.28 | 5.99 | 6.10 | -2.09% | 5.00 | 8.14% |
| 2025-11-27 | 6.59 | 6.85 | 6.16 | 6.23 | +0.16% | 8.16 | 12.58% |
| 2025-11-26 | 6.26 | 6.28 | 6.05 | 6.22 | -2.20% | 6.26 | 10.10% |
| 2025-11-25 | 5.95 | 6.65 | 5.91 | 6.36 | +6.00% | 9.44 | 15.01% |
| 2025-11-24 | 6.04 | 6.09 | 5.88 | 6.00 | +1.18% | 5.24 | 8.72% |
| 2025-11-21 | 5.73 | 6.11 | 5.69 | 5.93 | +2.42% | 7.56 | 12.72% |
| 2025-11-20 | 5.72 | 5.87 | 5.70 | 5.79 | +0.87% | 4.14 | 7.08% |