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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.48 | 41.48 | 39.73 | 40.00 | -2.65% | 2.90 | 5.89% |
| 2025-09-15 | 41.48 | 41.79 | 41.00 | 41.09 | -0.94% | 3.10 | 6.14% |
| 2025-09-12 | 40.15 | 43.66 | 39.47 | 41.48 | +3.03% | 7.03 | 13.88% |
| 2025-09-11 | 39.74 | 40.78 | 38.80 | 40.26 | +0.02% | 2.72 | 5.57% |
| 2025-09-10 | 41.18 | 41.74 | 39.84 | 40.25 | -2.50% | 2.65 | 5.37% |
| 2025-09-09 | 41.44 | 42.38 | 40.39 | 41.28 | -0.94% | 3.33 | 6.62% |
| 2025-09-08 | 42.30 | 42.75 | 40.62 | 41.67 | -2.53% | 3.61 | 7.12% |
| 2025-09-05 | 43.21 | 43.85 | 41.49 | 42.75 | -1.79% | 4.06 | 7.88% |
| 2025-09-04 | 44.61 | 46.69 | 42.60 | 43.53 | -2.20% | 3.33 | 6.10% |
| 2025-09-03 | 45.50 | 46.45 | 44.30 | 44.51 | -1.13% | 3.11 | 5.64% |
| 2025-09-02 | 47.45 | 47.68 | 43.33 | 45.02 | -5.06% | 4.29 | 7.73% |
| 2025-09-01 | 48.18 | 50.28 | 47.20 | 47.42 | -2.67% | 5.23 | 8.82% |
| 2025-08-29 | 49.74 | 50.92 | 48.30 | 48.72 | -3.14% | 4.41 | 7.29% |
| 2025-08-28 | 51.61 | 51.99 | 47.90 | 50.30 | -1.91% | 5.42 | 8.92% |
| 2025-08-27 | 55.11 | 55.55 | 51.01 | 51.28 | -6.87% | 6.84 | 10.55% |
| 2025-08-26 | 59.21 | 61.76 | 54.78 | 55.06 | -7.32% | 8.41 | 11.93% |
| 2025-08-25 | 49.51 | 59.41 | 49.12 | 59.41 | +20.00% | 9.80 | 14.40% |
| 2025-08-22 | 50.56 | 51.75 | 49.37 | 49.51 | -2.40% | 3.95 | 6.45% |
| 2025-08-21 | 53.80 | 53.84 | 50.50 | 50.73 | -4.17% | 4.04 | 6.39% |
| 2025-08-20 | 53.70 | 55.20 | 52.42 | 52.94 | -2.56% | 5.56 | 8.48% |