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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.03 | 33.03 | 31.94 | 31.96 | -2.29% | 1.34 | 3.41% |
| 2026-02-12 | 33.30 | 33.64 | 32.65 | 32.71 | -1.77% | 1.53 | 3.81% |
| 2026-02-11 | 34.34 | 34.84 | 33.25 | 33.30 | -3.42% | 2.22 | 5.38% |
| 2026-02-10 | 33.44 | 36.03 | 33.23 | 34.48 | +3.17% | 4.19 | 9.89% |
| 2026-02-09 | 33.83 | 34.47 | 32.75 | 33.42 | +0.48% | 2.75 | 6.76% |
| 2026-02-06 | 32.32 | 34.56 | 32.20 | 33.26 | +2.94% | 3.85 | 9.47% |
| 2026-02-05 | 32.50 | 32.93 | 32.01 | 32.31 | -1.25% | 2.48 | 6.27% |
| 2026-02-04 | 30.10 | 33.00 | 29.88 | 32.72 | +8.56% | 4.64 | 11.83% |
| 2026-02-03 | 28.88 | 30.18 | 28.71 | 30.14 | +5.13% | 1.69 | 4.67% |
| 2026-02-02 | 30.01 | 30.55 | 28.60 | 28.67 | -5.41% | 1.96 | 5.43% |
| 2026-01-30 | 30.80 | 31.78 | 29.64 | 30.31 | -1.11% | 2.15 | 5.78% |
| 2026-01-29 | 31.30 | 31.87 | 30.50 | 30.65 | -2.11% | 1.70 | 4.45% |
| 2026-01-28 | 32.46 | 32.49 | 31.20 | 31.31 | -3.60% | 2.25 | 5.81% |
| 2026-01-27 | 32.51 | 34.07 | 31.86 | 32.48 | -0.61% | 3.52 | 8.81% |
| 2026-01-26 | 33.98 | 35.31 | 32.01 | 32.68 | -1.89% | 4.81 | 11.91% |
| 2026-01-23 | 30.87 | 34.28 | 30.74 | 33.31 | +7.66% | 6.32 | 15.64% |
| 2026-01-22 | 29.61 | 31.23 | 28.60 | 30.94 | +4.28% | 3.60 | 9.83% |
| 2026-01-21 | 28.28 | 31.20 | 28.18 | 29.67 | +5.74% | 3.22 | 8.83% |
| 2026-01-20 | 28.50 | 28.76 | 27.90 | 28.06 | -1.85% | 1.23 | 3.57% |
| 2026-01-19 | 29.16 | 29.23 | 28.40 | 28.59 | -2.79% | 1.77 | 5.04% |