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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.29 | 5.46 | 5.27 | 5.41 | +2.27% | 1.61 | 2.98% |
| 2025-09-15 | 5.30 | 5.34 | 5.27 | 5.29 | -0.56% | 0.93 | 1.74% |
| 2025-09-12 | 5.36 | 5.37 | 5.30 | 5.32 | -0.75% | 0.81 | 1.51% |
| 2025-09-11 | 5.27 | 5.37 | 5.21 | 5.36 | +1.52% | 1.09 | 2.05% |
| 2025-09-10 | 5.31 | 5.34 | 5.25 | 5.28 | -0.38% | 0.67 | 1.26% |
| 2025-09-09 | 5.40 | 5.40 | 5.27 | 5.30 | -1.67% | 0.98 | 1.83% |
| 2025-09-08 | 5.41 | 5.50 | 5.36 | 5.39 | +1.13% | 1.27 | 2.33% |
| 2025-09-05 | 5.22 | 5.34 | 5.17 | 5.33 | +2.50% | 1.28 | 2.42% |
| 2025-09-04 | 5.26 | 5.32 | 5.11 | 5.20 | -1.14% | 1.26 | 2.40% |
| 2025-09-03 | 5.45 | 5.48 | 5.22 | 5.26 | -2.95% | 1.28 | 2.39% |
| 2025-09-02 | 5.51 | 5.51 | 5.33 | 5.42 | -1.45% | 1.51 | 2.79% |
| 2025-09-01 | 5.48 | 5.54 | 5.41 | 5.50 | -0.18% | 1.35 | 2.45% |
| 2025-08-29 | 5.54 | 5.58 | 5.48 | 5.51 | -0.54% | 1.25 | 2.25% |
| 2025-08-28 | 5.57 | 5.63 | 5.33 | 5.54 | -0.54% | 2.15 | 3.88% |
| 2025-08-27 | 5.79 | 5.80 | 5.55 | 5.57 | -3.80% | 2.26 | 3.96% |
| 2025-08-26 | 5.74 | 5.82 | 5.70 | 5.79 | +0.35% | 1.68 | 2.89% |
| 2025-08-25 | 5.79 | 5.82 | 5.71 | 5.77 | -0.17% | 2.10 | 3.63% |
| 2025-08-22 | 5.78 | 5.81 | 5.73 | 5.78 | -0.17% | 1.53 | 2.64% |
| 2025-08-21 | 5.86 | 5.87 | 5.76 | 5.79 | -0.86% | 1.92 | 3.30% |
| 2025-08-20 | 5.75 | 5.85 | 5.72 | 5.84 | +1.21% | 1.97 | 3.37% |