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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.79 | 34.80 | 33.50 | 34.06 | +0.47% | 3.34 | 7.96% |
| 2026-04-20 | 34.19 | 34.47 | 33.44 | 33.90 | -0.88% | 2.30 | 5.56% |
| 2026-04-17 | 35.00 | 35.36 | 33.92 | 34.20 | -2.92% | 2.99 | 7.14% |
| 2026-04-16 | 35.40 | 35.57 | 34.76 | 35.23 | -0.93% | 2.96 | 6.92% |
| 2026-04-15 | 36.61 | 36.72 | 35.05 | 35.56 | -1.44% | 5.68 | 12.98% |
| 2026-04-14 | 35.98 | 36.20 | 35.30 | 36.08 | +0.67% | 4.08 | 9.36% |
| 2026-04-13 | 36.22 | 36.40 | 35.61 | 35.84 | -0.97% | 2.89 | 6.60% |
| 2026-04-10 | 37.10 | 37.49 | 36.11 | 36.19 | -3.34% | 4.14 | 9.26% |
| 2026-04-09 | 37.91 | 38.79 | 37.12 | 37.44 | -3.01% | 5.32 | 11.55% |
| 2026-04-08 | 41.63 | 42.95 | 38.38 | 38.60 | -7.46% | 9.22 | 19.07% |
| 2026-04-07 | 44.60 | 45.25 | 40.50 | 41.71 | -4.99% | 7.08 | 13.81% |
| 2026-04-03 | 45.07 | 47.07 | 43.50 | 43.90 | -7.42% | 10.20 | 18.80% |
| 2026-04-02 | 47.05 | 50.68 | 45.21 | 47.42 | -2.79% | 12.80 | 22.18% |
| 2026-04-01 | 43.87 | 49.88 | 42.44 | 48.78 | +12.50% | 13.23 | 23.52% |
| 2026-03-31 | 42.12 | 45.95 | 41.54 | 43.36 | +2.90% | 9.86 | 18.32% |
| 2026-03-30 | 39.35 | 45.20 | 39.35 | 42.14 | +8.58% | 11.10 | 21.28% |
| 2026-03-27 | 34.62 | 39.50 | 33.94 | 38.81 | +10.95% | 6.34 | 13.83% |
| 2026-03-26 | 36.13 | 36.40 | 34.80 | 34.98 | -4.61% | 2.67 | 6.16% |
| 2026-03-25 | 35.01 | 37.88 | 34.61 | 36.67 | +5.16% | 4.41 | 9.83% |
| 2026-03-24 | 34.50 | 35.75 | 33.64 | 34.87 | +4.94% | 4.52 | 10.67% |