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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.25 | 46.73 | 44.00 | 45.61 | +0.35% | 3.09 | 12.04% |
| 2025-08-18 | 45.91 | 47.00 | 44.64 | 45.45 | -1.88% | 3.86 | 14.89% |
| 2025-08-15 | 41.48 | 46.87 | 41.48 | 46.32 | +11.13% | 5.34 | 21.01% |
| 2025-08-14 | 46.58 | 46.66 | 41.60 | 41.68 | -10.73% | 4.25 | 17.48% |
| 2025-08-13 | 48.51 | 49.30 | 46.00 | 46.69 | -5.68% | 4.98 | 18.40% |
| 2025-08-12 | 46.20 | 49.99 | 43.97 | 49.50 | +3.51% | 7.88 | 31.20% |
| 2025-08-11 | 42.00 | 47.82 | 40.20 | 47.82 | +20.00% | 5.41 | 21.64% |
| 2025-08-08 | 40.50 | 42.72 | 39.56 | 39.85 | -3.98% | 3.20 | 14.33% |
| 2025-08-07 | 41.68 | 41.68 | 38.96 | 41.50 | -0.43% | 3.69 | 17.02% |
| 2025-08-06 | 38.43 | 44.00 | 37.09 | 41.68 | +9.71% | 4.56 | 20.80% |
| 2025-08-05 | 35.63 | 39.78 | 35.50 | 37.99 | +5.59% | 4.39 | 21.39% |
| 2025-08-04 | 35.61 | 35.98 | 34.33 | 35.98 | +1.04% | 2.29 | 12.10% |
| 2025-08-01 | 33.44 | 35.62 | 33.22 | 35.61 | +6.49% | 3.51 | 18.76% |
| 2025-07-31 | 33.12 | 33.80 | 32.84 | 33.44 | +0.09% | 1.93 | 10.69% |
| 2025-07-30 | 32.70 | 34.40 | 32.52 | 33.41 | +2.67% | 3.13 | 17.14% |
| 2025-07-29 | 32.95 | 32.98 | 32.26 | 32.54 | -1.30% | 0.86 | 4.87% |
| 2025-07-28 | 32.50 | 33.20 | 32.34 | 32.97 | +2.14% | 1.55 | 8.68% |
| 2025-07-25 | 32.10 | 32.45 | 32.00 | 32.28 | +0.16% | 0.76 | 4.36% |
| 2025-07-24 | 31.85 | 32.37 | 31.85 | 32.23 | +1.83% | 0.85 | 4.91% |
| 2025-07-23 | 32.02 | 32.19 | 31.58 | 31.65 | -1.46% | 0.90 | 5.21% |