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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.81 | 42.50 | 36.81 | 40.82 | +7.65% | 8.91 | 18.14% |
| 2025-07-21 | 32.34 | 37.92 | 31.99 | 37.92 | +20.00% | 7.27 | 16.55% |
| 2025-07-18 | 32.50 | 32.77 | 31.00 | 31.60 | -3.81% | 2.34 | 6.07% |
| 2025-07-17 | 29.17 | 34.25 | 29.15 | 32.85 | +11.93% | 4.20 | 10.83% |
| 2025-07-16 | 28.26 | 29.86 | 28.04 | 29.35 | +3.27% | 1.48 | 4.17% |
| 2025-07-15 | 28.65 | 28.79 | 28.00 | 28.42 | -1.42% | 0.86 | 2.48% |
| 2025-07-14 | 27.77 | 30.19 | 27.57 | 28.83 | +3.48% | 1.82 | 5.16% |
| 2025-07-11 | 27.52 | 28.30 | 27.43 | 27.86 | +1.53% | 0.89 | 2.62% |
| 2025-07-10 | 26.61 | 27.99 | 26.51 | 27.44 | +2.66% | 0.86 | 2.59% |
| 2025-07-09 | 26.52 | 26.96 | 26.39 | 26.73 | +0.26% | 0.46 | 1.42% |
| 2025-07-08 | 26.84 | 27.30 | 26.46 | 26.66 | +0.11% | 0.57 | 1.75% |
| 2025-07-07 | 26.75 | 27.09 | 26.27 | 26.63 | -0.52% | 0.53 | 1.64% |
| 2025-07-04 | 27.00 | 27.25 | 26.50 | 26.77 | -0.56% | 0.62 | 1.89% |
| 2025-07-03 | 26.50 | 27.08 | 26.26 | 26.92 | +1.55% | 0.78 | 2.40% |
| 2025-07-02 | 26.25 | 27.14 | 26.25 | 26.51 | +0.57% | 0.82 | 2.52% |
| 2025-07-01 | 25.71 | 26.39 | 25.69 | 26.36 | +2.57% | 0.66 | 2.08% |
| 2025-06-30 | 25.18 | 25.75 | 24.98 | 25.70 | +2.07% | 0.44 | 1.42% |
| 2025-06-27 | 24.95 | 25.45 | 24.95 | 25.18 | +0.64% | 0.34 | 1.09% |
| 2025-06-26 | 25.22 | 25.32 | 24.75 | 25.02 | -0.79% | 0.32 | 1.04% |
| 2025-06-25 | 25.39 | 25.52 | 24.91 | 25.22 | -0.67% | 0.38 | 1.22% |