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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.40 | 60.95 | 54.33 | 54.33 | -4.58% | 8.89 | 12.56% |
| 2025-08-18 | 56.37 | 59.00 | 54.98 | 56.94 | +2.87% | 8.17 | 11.70% |
| 2025-08-15 | 52.00 | 56.55 | 51.01 | 55.35 | +6.67% | 6.46 | 9.82% |
| 2025-08-14 | 53.00 | 54.30 | 51.68 | 51.89 | -0.94% | 5.17 | 8.02% |
| 2025-08-13 | 50.02 | 53.30 | 48.66 | 52.38 | +3.76% | 8.06 | 13.01% |
| 2025-08-12 | 55.01 | 55.12 | 49.36 | 50.48 | -8.67% | 8.11 | 12.99% |
| 2025-08-11 | 50.90 | 56.26 | 50.70 | 55.27 | +8.67% | 7.08 | 10.79% |
| 2025-08-08 | 51.88 | 52.98 | 50.30 | 50.86 | -2.23% | 4.61 | 7.33% |
| 2025-08-07 | 51.75 | 55.27 | 48.51 | 52.02 | -3.97% | 8.66 | 13.76% |
| 2025-08-06 | 53.01 | 57.42 | 52.80 | 54.17 | +0.78% | 6.83 | 10.23% |
| 2025-08-05 | 57.80 | 59.87 | 52.66 | 53.75 | -7.57% | 6.91 | 10.27% |
| 2025-08-04 | 59.56 | 60.19 | 54.13 | 58.15 | -2.37% | 7.86 | 11.26% |
| 2025-08-01 | 55.00 | 59.62 | 54.62 | 59.56 | +5.73% | 10.61 | 15.17% |
| 2025-07-31 | 52.00 | 58.99 | 50.80 | 56.33 | +8.37% | 10.12 | 14.70% |
| 2025-07-30 | 48.80 | 52.40 | 46.56 | 51.98 | +2.71% | 8.88 | 14.74% |
| 2025-07-29 | 43.47 | 51.77 | 42.50 | 50.61 | +15.28% | 10.47 | 18.10% |
| 2025-07-28 | 44.00 | 45.50 | 39.75 | 43.90 | -5.45% | 8.31 | 15.82% |
| 2025-07-25 | 42.68 | 47.88 | 42.05 | 46.43 | +8.99% | 8.94 | 16.38% |
| 2025-07-24 | 44.50 | 46.20 | 42.01 | 42.60 | -2.63% | 7.37 | 13.92% |
| 2025-07-23 | 38.58 | 48.90 | 38.58 | 43.75 | +7.18% | 10.25 | 18.90% |