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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.20 | 24.47 | 23.51 | 23.79 | -1.69% | 0.43 | 1.47% |
| 2025-05-23 | 23.91 | 24.66 | 23.80 | 24.20 | +0.75% | 0.53 | 1.79% |
| 2025-05-22 | 23.98 | 24.67 | 23.85 | 24.02 | -0.33% | 0.56 | 1.89% |
| 2025-05-21 | 23.84 | 24.94 | 23.84 | 24.10 | +1.09% | 0.63 | 2.11% |
| 2025-05-20 | 23.43 | 24.10 | 23.43 | 23.84 | +1.75% | 0.43 | 1.46% |
| 2025-05-19 | 23.59 | 23.60 | 23.17 | 23.43 | -0.72% | 0.33 | 1.16% |
| 2025-05-16 | 23.70 | 23.84 | 23.27 | 23.60 | +0.25% | 0.40 | 1.41% |
| 2025-05-15 | 22.83 | 24.18 | 22.60 | 23.54 | +3.11% | 0.64 | 2.23% |
| 2025-05-14 | 23.14 | 23.35 | 22.63 | 22.83 | -2.23% | 0.31 | 1.11% |
| 2025-05-13 | 23.18 | 23.73 | 23.04 | 23.35 | +1.43% | 0.34 | 1.21% |
| 2025-05-12 | 22.96 | 23.06 | 22.75 | 23.02 | +0.70% | 0.20 | 0.72% |
| 2025-05-09 | 23.00 | 23.15 | 22.75 | 22.86 | -0.91% | 0.23 | 0.81% |
| 2025-05-08 | 22.91 | 23.18 | 22.82 | 23.07 | +0.70% | 0.20 | 0.73% |
| 2025-05-07 | 23.24 | 23.26 | 22.75 | 22.91 | +0.26% | 0.26 | 0.92% |
| 2025-05-06 | 22.58 | 22.88 | 22.51 | 22.85 | +1.24% | 0.22 | 0.79% |