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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.65 | 32.67 | 32.07 | 32.12 | -1.68% | 1.01 | 5.75% |
| 2025-07-21 | 32.18 | 32.79 | 32.18 | 32.67 | +1.59% | 1.06 | 6.00% |
| 2025-07-18 | 32.41 | 32.49 | 32.01 | 32.16 | -0.59% | 0.77 | 4.44% |
| 2025-07-17 | 32.34 | 32.42 | 32.15 | 32.35 | +0.15% | 0.68 | 3.88% |
| 2025-07-16 | 32.29 | 32.69 | 32.15 | 32.30 | -0.25% | 0.81 | 4.59% |
| 2025-07-15 | 32.60 | 32.85 | 31.89 | 32.38 | -1.22% | 0.94 | 5.37% |
| 2025-07-14 | 32.30 | 32.87 | 32.25 | 32.78 | +1.17% | 0.88 | 4.97% |
| 2025-07-11 | 32.47 | 32.51 | 32.02 | 32.40 | -0.18% | 0.93 | 5.32% |
| 2025-07-10 | 33.00 | 33.00 | 32.29 | 32.46 | -1.10% | 1.09 | 6.22% |
| 2025-07-09 | 33.30 | 33.48 | 32.71 | 32.82 | -1.38% | 1.31 | 7.33% |
| 2025-07-08 | 33.43 | 33.48 | 32.90 | 33.28 | -0.03% | 1.14 | 6.32% |
| 2025-07-07 | 32.90 | 33.32 | 32.88 | 33.29 | +0.45% | 1.02 | 5.70% |
| 2025-07-04 | 33.16 | 33.71 | 32.82 | 33.14 | -1.02% | 1.61 | 8.95% |
| 2025-07-03 | 34.00 | 34.30 | 33.35 | 33.48 | -4.01% | 2.26 | 12.44% |
| 2025-07-02 | 34.38 | 35.08 | 33.71 | 34.88 | +1.42% | 2.94 | 15.77% |
| 2025-07-01 | 35.63 | 35.79 | 34.03 | 34.39 | -5.29% | 3.91 | 20.86% |
| 2025-06-30 | 36.00 | 36.95 | 35.12 | 36.31 | -5.02% | 5.19 | 26.83% |
| 2025-06-27 | 46.42 | 48.49 | 38.12 | 38.23 | -5.98% | 9.68 | 42.63% |
| 2025-06-26 | 33.88 | 40.66 | 33.31 | 40.66 | +20.01% | 4.98 | 25.62% |
| 2025-06-25 | 34.49 | 34.50 | 32.65 | 33.88 | -0.76% | 3.13 | 17.88% |