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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.05 | 31.27 | 29.00 | 29.41 | -4.70% | 2.72 | 7.51% |
| 2026-01-15 | 32.15 | 32.17 | 30.63 | 30.86 | -4.96% | 3.52 | 9.23% |
| 2026-01-14 | 30.85 | 33.33 | 30.52 | 32.47 | +4.98% | 6.24 | 15.74% |
| 2026-01-13 | 29.97 | 32.19 | 29.64 | 30.93 | +3.65% | 4.69 | 12.32% |
| 2026-01-12 | 30.33 | 30.33 | 29.54 | 29.84 | -0.90% | 1.21 | 3.31% |
| 2026-01-09 | 29.49 | 30.19 | 29.11 | 30.11 | +2.10% | 1.37 | 3.78% |
| 2026-01-08 | 29.20 | 29.80 | 29.20 | 29.49 | +0.99% | 0.90 | 2.49% |
| 2026-01-07 | 29.35 | 29.72 | 29.03 | 29.20 | -0.75% | 1.09 | 3.03% |
| 2026-01-06 | 29.41 | 29.48 | 28.77 | 29.42 | +0.96% | 1.08 | 3.04% |
| 2026-01-05 | 27.56 | 29.21 | 27.56 | 29.14 | +5.08% | 1.38 | 3.92% |
| 2025-12-31 | 28.07 | 28.20 | 27.63 | 27.73 | -1.21% | 0.71 | 2.10% |
| 2025-12-30 | 28.38 | 28.44 | 28.03 | 28.07 | -1.23% | 0.64 | 1.85% |
| 2025-12-29 | 28.38 | 28.66 | 27.94 | 28.42 | 0.00% | 0.69 | 2.00% |
| 2025-12-26 | 28.59 | 28.77 | 28.19 | 28.42 | -0.73% | 0.72 | 2.08% |
| 2025-12-25 | 28.25 | 28.78 | 27.77 | 28.63 | +2.03% | 0.91 | 2.64% |
| 2025-12-24 | 27.90 | 28.25 | 27.71 | 28.06 | +0.54% | 0.58 | 1.68% |
| 2025-12-23 | 28.10 | 28.13 | 27.68 | 27.91 | -0.68% | 0.53 | 1.56% |
| 2025-12-22 | 28.31 | 28.39 | 28.03 | 28.10 | -0.85% | 0.53 | 1.53% |
| 2025-12-19 | 27.76 | 28.41 | 27.70 | 28.34 | +2.09% | 0.69 | 2.00% |
| 2025-12-18 | 27.70 | 28.19 | 27.68 | 27.76 | -0.68% | 0.79 | 2.31% |