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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.48 | 5.68 | 5.45 | 5.66 | +2.72% | 2.64 | 4.67% |
| 2025-10-21 | 5.34 | 5.52 | 5.32 | 5.51 | +3.18% | 1.71 | 3.12% |
| 2025-10-20 | 5.33 | 5.40 | 5.28 | 5.34 | +0.75% | 1.16 | 2.16% |
| 2025-10-17 | 5.46 | 5.49 | 5.29 | 5.30 | -3.28% | 1.42 | 2.64% |
| 2025-10-16 | 5.55 | 5.56 | 5.46 | 5.48 | -1.26% | 1.39 | 2.51% |
| 2025-10-15 | 5.55 | 5.58 | 5.47 | 5.55 | 0.00% | 1.47 | 2.64% |
| 2025-10-14 | 5.60 | 5.68 | 5.52 | 5.55 | -0.72% | 2.24 | 3.97% |
| 2025-10-13 | 5.35 | 5.62 | 5.29 | 5.59 | +0.90% | 2.13 | 3.87% |
| 2025-10-10 | 5.47 | 5.68 | 5.46 | 5.54 | +1.09% | 2.34 | 4.19% |
| 2025-10-09 | 5.55 | 5.57 | 5.43 | 5.48 | -0.54% | 2.23 | 4.03% |
| 2025-09-30 | 5.48 | 5.54 | 5.43 | 5.51 | +1.29% | 2.70 | 4.89% |
| 2025-09-29 | 5.40 | 5.53 | 5.36 | 5.44 | -0.91% | 4.59 | 8.39% |
| 2025-09-26 | 5.62 | 6.00 | 5.48 | 5.49 | +7.02% | 8.62 | 14.90% |
| 2025-09-25 | 5.20 | 5.23 | 5.11 | 5.13 | -1.16% | 0.87 | 1.68% |
| 2025-09-24 | 5.12 | 5.24 | 5.08 | 5.19 | +1.17% | 0.90 | 1.73% |
| 2025-09-23 | 5.24 | 5.25 | 5.03 | 5.13 | -2.29% | 1.10 | 2.14% |
| 2025-09-22 | 5.28 | 5.29 | 5.16 | 5.25 | -0.38% | 0.89 | 1.69% |
| 2025-09-19 | 5.38 | 5.39 | 5.25 | 5.27 | -2.04% | 1.17 | 2.20% |
| 2025-09-18 | 5.39 | 5.50 | 5.34 | 5.38 | -0.37% | 1.79 | 3.28% |
| 2025-09-17 | 5.41 | 5.45 | 5.37 | 5.40 | -0.18% | 0.97 | 1.79% |