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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.56 | 5.81 | 5.55 | 5.74 | +2.68% | 3.41 | 5.95% |
| 2025-11-18 | 5.72 | 5.73 | 5.54 | 5.59 | -2.61% | 1.97 | 3.51% |
| 2025-11-17 | 5.75 | 5.82 | 5.68 | 5.74 | +0.53% | 1.91 | 3.31% |
| 2025-11-14 | 5.59 | 5.78 | 5.58 | 5.71 | +1.42% | 2.57 | 4.46% |
| 2025-11-13 | 5.58 | 5.67 | 5.54 | 5.63 | +0.54% | 1.35 | 2.38% |
| 2025-11-12 | 5.68 | 5.70 | 5.53 | 5.60 | -1.75% | 1.69 | 3.01% |
| 2025-11-11 | 5.65 | 5.73 | 5.63 | 5.70 | +1.24% | 1.82 | 3.19% |
| 2025-11-10 | 5.63 | 5.69 | 5.60 | 5.63 | -0.35% | 1.21 | 2.14% |
| 2025-11-07 | 5.66 | 5.68 | 5.63 | 5.65 | -0.53% | 1.26 | 2.21% |
| 2025-11-06 | 5.67 | 5.72 | 5.65 | 5.68 | -0.18% | 1.62 | 2.83% |
| 2025-11-05 | 5.49 | 5.72 | 5.46 | 5.69 | +3.08% | 2.82 | 4.97% |
| 2025-11-04 | 5.58 | 5.59 | 5.48 | 5.52 | -1.43% | 1.20 | 2.16% |
| 2025-11-03 | 5.54 | 5.60 | 5.53 | 5.60 | +0.90% | 1.35 | 2.41% |
| 2025-10-31 | 5.50 | 5.59 | 5.49 | 5.55 | +0.73% | 1.21 | 2.17% |
| 2025-10-30 | 5.60 | 5.63 | 5.48 | 5.51 | -1.96% | 1.53 | 2.73% |
| 2025-10-29 | 5.58 | 5.62 | 5.52 | 5.62 | +0.36% | 1.23 | 2.20% |
| 2025-10-28 | 5.60 | 5.66 | 5.55 | 5.60 | -0.36% | 1.57 | 2.78% |
| 2025-10-27 | 5.65 | 5.67 | 5.56 | 5.62 | -0.53% | 1.75 | 3.10% |
| 2025-10-24 | 5.65 | 5.68 | 5.58 | 5.65 | +1.25% | 1.95 | 3.44% |
| 2025-10-23 | 5.62 | 5.62 | 5.50 | 5.58 | -1.41% | 1.72 | 3.09% |