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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.91 | 28.10 | 27.04 | 28.01 | -0.32% | 0.89 | 6.10% |
| 2025-05-23 | 29.59 | 29.87 | 27.71 | 28.10 | -1.29% | 1.65 | 10.92% |
| 2025-05-22 | 29.70 | 30.13 | 28.30 | 28.47 | -5.36% | 1.87 | 12.17% |
| 2025-05-21 | 30.18 | 31.02 | 29.41 | 30.08 | -0.43% | 1.99 | 12.55% |
| 2025-05-20 | 29.67 | 30.36 | 29.21 | 30.21 | +1.36% | 2.04 | 12.94% |
| 2025-05-19 | 29.23 | 30.14 | 28.50 | 29.80 | +1.41% | 1.80 | 11.62% |
| 2025-05-16 | 28.16 | 29.67 | 28.13 | 29.39 | +3.96% | 2.16 | 13.97% |
| 2025-05-15 | 27.70 | 28.94 | 27.09 | 28.27 | +2.07% | 1.18 | 7.98% |
| 2025-05-14 | 27.97 | 28.32 | 27.47 | 27.70 | -1.44% | 0.77 | 5.27% |
| 2025-05-13 | 28.68 | 28.93 | 28.05 | 28.10 | -1.35% | 0.85 | 5.67% |
| 2025-05-12 | 28.69 | 29.11 | 28.35 | 28.49 | +0.17% | 1.10 | 7.29% |
| 2025-05-09 | 28.50 | 29.17 | 28.20 | 28.44 | -1.10% | 1.21 | 7.99% |
| 2025-05-08 | 27.66 | 28.99 | 27.51 | 28.75 | +2.87% | 1.52 | 10.07% |
| 2025-05-07 | 28.50 | 28.65 | 27.49 | 27.95 | -0.74% | 1.16 | 7.86% |
| 2025-05-06 | 27.86 | 28.32 | 27.53 | 28.16 | +3.08% | 1.52 | 10.32% |