海泰科 sz.301022
31.74
-2.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.22 | 32.75 | 31.60 | 31.74 | -2.34% | 1.01 | 4.73% |
| 2026-05-21 | 33.04 | 33.99 | 32.30 | 32.50 | -2.14% | 1.46 | 6.58% |
| 2026-05-20 | 32.80 | 33.55 | 32.30 | 33.21 | +0.58% | 1.18 | 5.33% |
| 2026-05-19 | 31.31 | 33.38 | 31.12 | 33.02 | +5.97% | 2.15 | 9.81% |
| 2026-05-18 | 31.00 | 31.43 | 30.21 | 31.16 | -0.22% | 1.16 | 5.62% |
| 2026-05-15 | 29.27 | 32.47 | 29.25 | 31.23 | +6.12% | 1.78 | 8.50% |
| 2026-05-14 | 30.24 | 30.37 | 29.43 | 29.43 | -2.52% | 0.64 | 3.22% |
| 2026-05-13 | 30.66 | 30.75 | 30.01 | 30.19 | -2.14% | 0.83 | 4.08% |
| 2026-05-12 | 31.50 | 31.79 | 30.61 | 30.85 | -2.34% | 0.78 | 3.73% |
| 2026-05-11 | 30.81 | 31.73 | 30.51 | 31.59 | +2.56% | 1.07 | 5.15% |
| 2026-05-08 | 30.40 | 30.80 | 30.06 | 30.80 | +0.36% | 0.85 | 4.14% |
| 2026-05-07 | 29.84 | 30.83 | 29.80 | 30.69 | +3.02% | 1.00 | 4.86% |
| 2026-05-06 | 29.67 | 29.92 | 29.33 | 29.79 | +1.29% | 0.84 | 4.22% |
| 2026-04-30 | 29.55 | 29.59 | 29.12 | 29.41 | +0.79% | 0.73 | 3.72% |
| 2026-04-29 | 29.14 | 29.68 | 29.08 | 29.18 | -0.88% | 0.95 | 4.83% |
| 2026-04-28 | 31.04 | 31.25 | 29.29 | 29.44 | -4.69% | 1.35 | 6.78% |
| 2026-04-27 | 33.31 | 33.31 | 30.88 | 30.89 | -10.98% | 2.13 | 9.97% |
| 2026-04-24 | 33.44 | 35.33 | 33.07 | 34.70 | -0.20% | 2.31 | 10.08% |
| 2026-04-23 | 34.98 | 35.15 | 33.00 | 34.77 | -3.15% | 3.25 | 14.30% |
| 2026-04-22 | 34.88 | 38.62 | 34.00 | 35.90 | +7.49% | 5.33 | 21.94% |