海特生物 sz.300683
31.72
-2.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.74 | 33.28 | 31.31 | 31.72 | -2.79% | 2.01 | 5.17% |
| 2026-05-21 | 33.88 | 34.96 | 32.40 | 32.63 | -4.20% | 1.98 | 4.81% |
| 2026-05-20 | 35.00 | 35.47 | 33.30 | 34.06 | -3.29% | 2.00 | 4.81% |
| 2026-05-19 | 34.77 | 35.50 | 34.32 | 35.22 | +1.91% | 1.66 | 3.91% |
| 2026-05-18 | 35.06 | 35.46 | 34.32 | 34.56 | -1.43% | 2.01 | 4.73% |
| 2026-05-15 | 37.41 | 38.16 | 34.66 | 35.06 | -6.53% | 3.99 | 9.13% |
| 2026-05-14 | 38.16 | 38.79 | 37.50 | 37.51 | -1.75% | 2.80 | 6.04% |
| 2026-05-13 | 38.00 | 38.65 | 36.74 | 38.18 | -0.65% | 3.41 | 7.38% |
| 2026-05-12 | 36.28 | 39.16 | 36.27 | 38.43 | +5.11% | 6.44 | 13.83% |
| 2026-05-11 | 36.41 | 37.17 | 35.71 | 36.56 | +0.38% | 3.21 | 7.22% |
| 2026-05-08 | 36.99 | 37.17 | 36.06 | 36.42 | -1.59% | 2.29 | 5.13% |
| 2026-05-07 | 35.47 | 37.28 | 35.47 | 37.01 | +4.22% | 3.44 | 7.73% |
| 2026-05-06 | 35.08 | 35.96 | 34.55 | 35.51 | +0.48% | 2.38 | 5.50% |
| 2026-04-30 | 35.13 | 35.50 | 34.52 | 35.34 | +0.26% | 1.74 | 4.05% |
| 2026-04-29 | 35.00 | 35.64 | 34.41 | 35.25 | -0.14% | 2.42 | 5.63% |
| 2026-04-28 | 35.93 | 36.38 | 34.68 | 35.30 | -1.56% | 4.12 | 9.52% |
| 2026-04-27 | 32.80 | 36.20 | 32.56 | 35.86 | +9.20% | 6.89 | 16.12% |
| 2026-04-24 | 32.26 | 33.02 | 32.00 | 32.84 | +1.86% | 2.00 | 5.02% |
| 2026-04-23 | 32.85 | 33.13 | 32.16 | 32.24 | -2.63% | 2.09 | 5.26% |
| 2026-04-22 | 33.71 | 34.07 | 32.83 | 33.11 | -2.79% | 2.84 | 7.02% |