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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.18 | 34.79 | 29.86 | 34.14 | +14.56% | 3.40 | 20.66% |
| 2025-06-23 | 28.68 | 29.98 | 28.42 | 29.80 | +5.75% | 2.10 | 13.67% |
| 2025-06-20 | 28.38 | 29.17 | 27.57 | 28.18 | 0.00% | 0.98 | 6.63% |
| 2025-06-19 | 28.92 | 29.18 | 27.73 | 28.18 | -2.93% | 0.98 | 6.55% |
| 2025-06-18 | 28.99 | 29.19 | 28.58 | 29.03 | -0.14% | 0.93 | 6.11% |
| 2025-06-17 | 28.93 | 29.67 | 28.59 | 29.07 | -0.58% | 1.54 | 10.08% |
| 2025-06-16 | 28.71 | 30.23 | 28.20 | 29.24 | +7.93% | 2.01 | 13.05% |
| 2025-06-13 | 28.14 | 28.45 | 27.06 | 27.09 | -4.77% | 0.80 | 5.49% |
| 2025-06-12 | 27.90 | 28.81 | 27.53 | 28.45 | +1.91% | 1.01 | 6.75% |
| 2025-06-11 | 27.50 | 28.27 | 27.19 | 27.91 | +2.92% | 1.03 | 6.99% |
| 2025-06-10 | 27.51 | 27.80 | 26.62 | 27.12 | -1.83% | 0.48 | 3.35% |
| 2025-06-09 | 27.60 | 27.88 | 27.41 | 27.63 | +0.43% | 0.39 | 2.66% |
| 2025-06-06 | 27.73 | 27.73 | 27.19 | 27.51 | -0.36% | 0.42 | 2.88% |
| 2025-06-05 | 27.26 | 27.68 | 26.92 | 27.61 | +1.31% | 0.54 | 3.75% |
| 2025-06-04 | 27.29 | 27.45 | 26.82 | 27.25 | +0.84% | 0.48 | 3.31% |
| 2025-06-03 | 26.67 | 27.67 | 26.67 | 27.02 | +1.00% | 0.58 | 4.08% |
| 2025-05-30 | 27.95 | 28.12 | 26.72 | 26.76 | -4.32% | 0.72 | 5.04% |
| 2025-05-29 | 27.31 | 28.40 | 27.26 | 27.96 | +1.98% | 0.86 | 5.78% |
| 2025-05-28 | 27.71 | 28.58 | 27.24 | 27.42 | -0.57% | 0.66 | 4.52% |
| 2025-05-27 | 28.12 | 28.37 | 27.44 | 27.58 | -1.55% | 0.65 | 4.45% |