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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.78 | 27.95 | 27.10 | 27.95 | +0.61% | 0.79 | 2.37% |
| 2025-12-16 | 28.19 | 28.28 | 27.56 | 27.78 | -1.63% | 0.71 | 2.08% |
| 2025-12-15 | 28.50 | 28.69 | 28.15 | 28.24 | -0.98% | 0.68 | 1.95% |
| 2025-12-12 | 28.61 | 28.84 | 28.14 | 28.52 | -0.94% | 0.89 | 2.55% |
| 2025-12-11 | 29.25 | 29.50 | 28.54 | 28.79 | -1.57% | 1.04 | 2.94% |
| 2025-12-10 | 29.51 | 29.85 | 28.90 | 29.25 | -1.58% | 0.87 | 2.43% |
| 2025-12-09 | 29.55 | 30.35 | 29.33 | 29.72 | +0.13% | 1.17 | 3.21% |
| 2025-12-08 | 29.60 | 30.35 | 29.55 | 29.68 | +0.58% | 0.96 | 2.62% |
| 2025-12-05 | 29.15 | 29.55 | 28.52 | 29.51 | +0.99% | 0.95 | 2.69% |
| 2025-12-04 | 29.52 | 29.74 | 29.00 | 29.22 | -1.68% | 0.76 | 2.12% |
| 2025-12-03 | 29.90 | 30.22 | 29.42 | 29.72 | -0.93% | 0.93 | 2.57% |
| 2025-12-02 | 30.60 | 30.70 | 29.79 | 30.00 | -1.96% | 1.16 | 3.15% |
| 2025-12-01 | 30.95 | 31.10 | 30.47 | 30.60 | -0.58% | 1.33 | 3.56% |
| 2025-11-28 | 32.01 | 32.30 | 30.66 | 30.78 | -2.63% | 2.16 | 5.68% |
| 2025-11-27 | 30.20 | 32.20 | 29.40 | 31.61 | +5.58% | 3.83 | 10.12% |
| 2025-11-26 | 29.72 | 31.20 | 29.72 | 29.94 | +0.67% | 1.81 | 4.87% |
| 2025-11-25 | 29.80 | 30.24 | 29.40 | 29.74 | +1.16% | 1.24 | 3.39% |
| 2025-11-24 | 29.17 | 29.66 | 28.82 | 29.40 | +1.73% | 1.28 | 3.57% |
| 2025-11-21 | 30.60 | 30.90 | 28.81 | 28.90 | -6.35% | 1.66 | 4.61% |
| 2025-11-20 | 31.63 | 31.67 | 30.62 | 30.86 | -1.69% | 1.06 | 2.80% |