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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.75 | 29.59 | 27.90 | 28.14 | -6.26% | 1.11 | 5.75% |
| 2026-03-20 | 33.00 | 33.61 | 30.00 | 30.02 | -14.15% | 2.42 | 11.59% |
| 2026-03-19 | 33.28 | 35.54 | 33.19 | 34.97 | +3.71% | 2.42 | 10.34% |
| 2026-03-18 | 33.83 | 33.90 | 33.11 | 33.72 | +0.66% | 0.54 | 2.41% |
| 2026-03-17 | 33.98 | 34.88 | 33.42 | 33.50 | -1.41% | 1.16 | 5.06% |
| 2026-03-16 | 33.51 | 34.24 | 33.00 | 33.98 | +3.91% | 1.05 | 4.66% |
| 2026-03-13 | 32.94 | 33.21 | 32.55 | 32.70 | -0.34% | 0.41 | 1.84% |
| 2026-03-12 | 32.77 | 33.24 | 32.61 | 32.81 | -0.06% | 0.41 | 1.85% |
| 2026-03-11 | 32.92 | 33.48 | 32.82 | 32.83 | -0.30% | 0.50 | 2.26% |
| 2026-03-10 | 31.93 | 33.12 | 31.61 | 32.93 | +4.14% | 0.73 | 3.33% |
| 2026-03-09 | 31.42 | 31.79 | 30.93 | 31.62 | -1.06% | 0.52 | 2.49% |
| 2026-03-06 | 31.60 | 31.98 | 31.38 | 31.96 | +1.08% | 0.42 | 1.99% |
| 2026-03-05 | 31.40 | 31.90 | 31.38 | 31.62 | +2.50% | 0.67 | 3.14% |
| 2026-03-04 | 30.80 | 31.50 | 30.72 | 30.85 | -1.28% | 0.56 | 2.67% |
| 2026-03-03 | 33.67 | 33.67 | 31.15 | 31.25 | -5.59% | 1.02 | 4.72% |
| 2026-03-02 | 33.99 | 34.13 | 32.61 | 33.10 | -3.58% | 0.99 | 4.43% |
| 2026-02-27 | 34.65 | 34.65 | 34.10 | 34.33 | -1.29% | 0.63 | 2.74% |
| 2026-02-26 | 34.30 | 34.80 | 34.13 | 34.78 | +1.31% | 0.67 | 2.88% |
| 2026-02-25 | 34.25 | 34.46 | 34.17 | 34.33 | +0.12% | 0.51 | 2.20% |
| 2026-02-24 | 34.00 | 34.32 | 33.69 | 34.29 | +2.02% | 0.64 | 2.79% |