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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.37 | 25.73 | 25.18 | 25.39 | +0.83% | 0.30 | 0.98% |
| 2025-06-23 | 24.56 | 25.27 | 24.56 | 25.18 | +1.61% | 0.33 | 1.07% |
| 2025-06-20 | 24.90 | 25.18 | 24.65 | 24.78 | -0.68% | 0.28 | 0.91% |
| 2025-06-19 | 25.76 | 25.89 | 24.83 | 24.95 | -3.22% | 0.47 | 1.53% |
| 2025-06-18 | 26.12 | 26.31 | 25.61 | 25.78 | -1.68% | 0.48 | 1.51% |
| 2025-06-17 | 26.67 | 27.22 | 25.97 | 26.22 | -0.87% | 0.77 | 2.38% |
| 2025-06-16 | 26.50 | 26.81 | 26.05 | 26.45 | +0.15% | 0.57 | 1.78% |
| 2025-06-13 | 27.15 | 27.59 | 26.12 | 26.41 | -3.22% | 0.79 | 2.44% |
| 2025-06-12 | 26.70 | 27.31 | 26.48 | 27.29 | +1.90% | 0.89 | 2.70% |
| 2025-06-11 | 27.62 | 27.66 | 26.75 | 26.78 | -2.37% | 0.72 | 2.18% |
| 2025-06-10 | 27.33 | 27.90 | 26.88 | 27.43 | +0.33% | 1.34 | 4.01% |
| 2025-06-09 | 26.38 | 28.08 | 26.38 | 27.34 | +3.80% | 1.65 | 4.93% |
| 2025-06-06 | 26.71 | 26.84 | 25.88 | 26.34 | -0.57% | 0.90 | 2.79% |
| 2025-06-05 | 27.10 | 27.10 | 26.26 | 26.49 | -2.43% | 1.15 | 3.53% |
| 2025-06-04 | 28.30 | 28.34 | 26.60 | 27.15 | -5.04% | 2.06 | 6.20% |
| 2025-06-03 | 25.10 | 29.18 | 24.76 | 28.59 | +13.18% | 2.85 | 8.51% |
| 2025-05-30 | 24.90 | 25.75 | 24.73 | 25.26 | +0.72% | 0.89 | 2.87% |
| 2025-05-29 | 24.05 | 25.08 | 23.87 | 25.08 | +4.37% | 0.85 | 2.80% |
| 2025-05-28 | 24.36 | 24.40 | 23.91 | 24.03 | -2.12% | 0.38 | 1.28% |
| 2025-05-27 | 23.69 | 24.56 | 23.69 | 24.55 | +3.19% | 0.49 | 1.66% |