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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.16 | 32.33 | 31.16 | 31.39 | -2.52% | 1.41 | 3.66% |
| 2025-11-18 | 33.28 | 33.49 | 32.01 | 32.20 | -3.25% | 1.83 | 4.63% |
| 2025-11-17 | 34.50 | 34.50 | 32.97 | 33.28 | -3.54% | 2.23 | 5.48% |
| 2025-11-14 | 33.96 | 35.49 | 33.70 | 34.50 | +0.70% | 2.98 | 7.05% |
| 2025-11-13 | 34.32 | 34.67 | 33.40 | 34.26 | +1.12% | 2.78 | 6.69% |
| 2025-11-12 | 34.48 | 35.28 | 33.50 | 33.88 | -1.22% | 3.71 | 8.82% |
| 2025-11-11 | 34.07 | 34.72 | 33.35 | 34.30 | +0.41% | 3.24 | 7.77% |
| 2025-11-10 | 33.39 | 34.70 | 32.59 | 34.16 | +4.85% | 3.83 | 9.29% |
| 2025-11-07 | 32.60 | 34.30 | 32.58 | 32.58 | -0.52% | 3.18 | 7.81% |
| 2025-11-06 | 33.43 | 33.56 | 32.38 | 32.75 | -1.62% | 1.70 | 4.24% |
| 2025-11-05 | 34.00 | 34.30 | 32.91 | 33.29 | -3.23% | 2.19 | 5.36% |
| 2025-11-04 | 35.51 | 35.88 | 34.05 | 34.40 | -3.42% | 2.76 | 6.53% |
| 2025-11-03 | 35.02 | 35.92 | 34.11 | 35.62 | +3.37% | 4.35 | 10.13% |
| 2025-10-31 | 31.00 | 35.17 | 30.92 | 34.46 | +11.20% | 5.30 | 12.96% |
| 2025-10-30 | 31.62 | 31.62 | 30.81 | 30.99 | -2.46% | 1.84 | 4.86% |
| 2025-10-29 | 32.00 | 32.45 | 31.48 | 31.77 | -1.27% | 1.91 | 4.95% |
| 2025-10-28 | 32.64 | 32.74 | 31.95 | 32.18 | -1.86% | 1.72 | 4.37% |
| 2025-10-27 | 33.60 | 34.08 | 32.70 | 32.79 | -2.35% | 2.85 | 7.06% |
| 2025-10-24 | 32.31 | 34.13 | 31.80 | 33.58 | +4.74% | 4.25 | 10.51% |
| 2025-10-23 | 33.54 | 33.83 | 31.44 | 32.06 | -7.15% | 4.40 | 11.21% |