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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.54 | 33.97 | 33.45 | 33.61 | +0.03% | 0.60 | 2.65% |
| 2026-02-12 | 33.59 | 33.99 | 33.48 | 33.60 | +0.18% | 0.75 | 3.29% |
| 2026-02-11 | 34.26 | 34.36 | 33.25 | 33.54 | -4.58% | 1.72 | 7.59% |
| 2026-02-10 | 35.50 | 35.60 | 35.11 | 35.15 | -0.90% | 0.54 | 2.28% |
| 2026-02-09 | 36.00 | 36.00 | 35.21 | 35.47 | +1.34% | 0.60 | 2.51% |
| 2026-02-06 | 34.49 | 35.49 | 34.00 | 35.00 | +1.16% | 0.82 | 3.51% |
| 2026-02-05 | 35.34 | 35.55 | 34.59 | 34.60 | -2.48% | 0.74 | 3.15% |
| 2026-02-04 | 35.10 | 36.11 | 34.88 | 35.48 | +0.71% | 0.93 | 3.92% |
| 2026-02-03 | 34.75 | 35.34 | 34.60 | 35.23 | +2.56% | 0.79 | 3.38% |
| 2026-02-02 | 35.69 | 36.00 | 34.24 | 34.35 | -4.58% | 0.96 | 4.07% |
| 2026-01-30 | 34.80 | 36.12 | 34.78 | 36.00 | +2.07% | 1.36 | 5.65% |
| 2026-01-29 | 35.41 | 36.10 | 35.00 | 35.27 | -1.09% | 1.19 | 5.03% |
| 2026-01-28 | 36.16 | 36.49 | 35.28 | 35.66 | -1.95% | 1.16 | 4.85% |
| 2026-01-27 | 37.00 | 37.26 | 35.15 | 36.37 | -1.33% | 1.68 | 6.97% |
| 2026-01-26 | 37.60 | 37.80 | 36.39 | 36.86 | -2.23% | 1.96 | 7.95% |
| 2026-01-23 | 38.40 | 38.85 | 37.12 | 37.70 | -1.90% | 2.85 | 11.35% |
| 2026-01-22 | 39.00 | 39.30 | 38.06 | 38.43 | -3.10% | 2.90 | 11.28% |
| 2026-01-21 | 36.86 | 40.12 | 36.75 | 39.66 | +3.44% | 4.60 | 17.88% |
| 2026-01-20 | 36.55 | 38.35 | 36.16 | 38.34 | +4.33% | 4.50 | 18.01% |
| 2026-01-19 | 36.23 | 39.00 | 36.23 | 36.75 | +7.77% | 4.91 | 19.84% |