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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.29 | 36.45 | 34.21 | 34.53 | +0.70% | 4.30 | 10.04% |
| 2025-10-21 | 34.71 | 35.89 | 33.91 | 34.29 | -1.18% | 3.80 | 9.00% |
| 2025-10-20 | 35.90 | 36.76 | 33.51 | 34.70 | -4.85% | 5.94 | 13.97% |
| 2025-10-17 | 34.57 | 38.80 | 34.40 | 36.47 | +6.23% | 8.50 | 19.02% |
| 2025-10-16 | 34.06 | 35.88 | 33.80 | 34.33 | +0.23% | 3.85 | 9.07% |
| 2025-10-15 | 32.95 | 35.32 | 32.63 | 34.25 | +5.13% | 4.39 | 10.54% |
| 2025-10-14 | 33.80 | 34.29 | 32.48 | 32.58 | -3.61% | 1.92 | 4.69% |
| 2025-10-13 | 32.50 | 34.20 | 31.78 | 33.80 | +0.18% | 1.80 | 4.41% |
| 2025-10-10 | 33.88 | 34.40 | 33.55 | 33.74 | -0.41% | 1.94 | 4.68% |
| 2025-10-09 | 34.13 | 34.30 | 33.34 | 33.88 | -0.12% | 1.67 | 4.03% |
| 2025-09-30 | 33.94 | 34.22 | 33.70 | 33.92 | 0.00% | 1.31 | 3.17% |
| 2025-09-29 | 34.15 | 34.39 | 33.76 | 33.92 | -0.53% | 1.90 | 4.58% |
| 2025-09-26 | 35.00 | 35.00 | 33.90 | 34.10 | -2.26% | 1.93 | 4.62% |
| 2025-09-25 | 35.70 | 36.64 | 34.60 | 34.89 | -2.81% | 2.86 | 6.63% |
| 2025-09-24 | 36.20 | 36.32 | 35.35 | 35.90 | +0.22% | 2.40 | 5.49% |
| 2025-09-23 | 37.01 | 37.17 | 35.17 | 35.82 | -3.79% | 3.06 | 7.01% |
| 2025-09-22 | 37.46 | 38.90 | 36.79 | 37.23 | -0.03% | 2.03 | 4.44% |
| 2025-09-19 | 37.85 | 38.66 | 37.12 | 37.24 | -2.33% | 2.12 | 4.61% |
| 2025-09-18 | 38.88 | 39.65 | 37.71 | 38.13 | -1.50% | 2.63 | 5.56% |
| 2025-09-17 | 39.68 | 39.98 | 38.43 | 38.71 | -3.23% | 2.77 | 5.83% |