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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.18 | 34.93 | 32.01 | 33.23 | +1.56% | 3.44 | 8.37% |
| 2026-03-20 | 33.36 | 34.34 | 32.70 | 32.72 | -1.48% | 1.63 | 4.01% |
| 2026-03-19 | 34.98 | 34.98 | 33.01 | 33.21 | -5.20% | 1.93 | 4.70% |
| 2026-03-18 | 34.82 | 35.60 | 34.10 | 35.03 | +0.75% | 1.85 | 4.34% |
| 2026-03-17 | 36.30 | 36.30 | 34.76 | 34.77 | -4.00% | 2.10 | 4.85% |
| 2026-03-16 | 34.85 | 36.98 | 33.81 | 36.22 | +5.11% | 3.20 | 7.41% |
| 2026-03-13 | 37.91 | 38.00 | 34.40 | 34.46 | -9.10% | 3.81 | 8.86% |
| 2026-03-12 | 38.00 | 38.85 | 36.94 | 37.91 | +0.58% | 3.86 | 8.34% |
| 2026-03-11 | 37.45 | 38.30 | 36.53 | 37.69 | +1.65% | 5.65 | 12.34% |
| 2026-03-10 | 34.50 | 38.96 | 34.36 | 37.08 | +8.74% | 5.87 | 12.98% |
| 2026-03-09 | 31.93 | 34.86 | 31.60 | 34.10 | +5.21% | 3.45 | 8.34% |
| 2026-03-06 | 30.80 | 32.45 | 30.71 | 32.41 | +4.45% | 1.46 | 3.74% |
| 2026-03-05 | 31.60 | 31.68 | 30.85 | 31.03 | +0.49% | 1.01 | 2.67% |
| 2026-03-04 | 30.86 | 31.40 | 30.55 | 30.88 | -1.44% | 1.08 | 2.86% |
| 2026-03-03 | 32.26 | 33.22 | 31.25 | 31.33 | -1.57% | 2.11 | 5.35% |
| 2026-03-02 | 32.79 | 33.12 | 31.12 | 31.83 | -4.87% | 1.77 | 4.56% |
| 2026-02-27 | 33.05 | 33.89 | 32.79 | 33.46 | +0.81% | 1.14 | 2.79% |
| 2026-02-26 | 33.86 | 34.41 | 33.08 | 33.19 | -2.15% | 1.39 | 3.41% |
| 2026-02-25 | 33.61 | 34.89 | 33.33 | 33.92 | +1.25% | 2.25 | 5.44% |
| 2026-02-24 | 32.12 | 33.66 | 31.48 | 33.50 | +4.82% | 2.16 | 5.37% |