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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.76 | 34.24 | 33.22 | 34.10 | +1.97% | 1.31 | 5.80% |
| 2026-01-15 | 32.80 | 34.50 | 32.58 | 33.44 | +2.14% | 1.58 | 7.04% |
| 2026-01-14 | 32.79 | 33.28 | 32.29 | 32.74 | +0.15% | 1.09 | 4.96% |
| 2026-01-13 | 33.66 | 33.89 | 32.58 | 32.69 | -2.88% | 1.20 | 5.41% |
| 2026-01-12 | 33.10 | 33.85 | 32.66 | 33.66 | +2.06% | 1.31 | 5.89% |
| 2026-01-09 | 33.01 | 33.18 | 32.50 | 32.98 | -0.30% | 1.08 | 4.90% |
| 2026-01-08 | 32.62 | 33.30 | 32.61 | 33.08 | +0.46% | 0.91 | 4.11% |
| 2026-01-07 | 33.11 | 33.44 | 32.71 | 32.93 | +0.09% | 0.97 | 4.42% |
| 2026-01-06 | 32.98 | 33.27 | 32.80 | 32.90 | -0.24% | 0.87 | 3.95% |
| 2026-01-05 | 33.11 | 33.29 | 32.60 | 32.98 | -0.33% | 0.74 | 3.38% |
| 2025-12-31 | 33.12 | 33.65 | 32.77 | 33.09 | -0.03% | 1.03 | 4.64% |
| 2025-12-30 | 32.50 | 33.58 | 32.33 | 33.10 | +1.50% | 1.49 | 6.76% |
| 2025-12-29 | 32.18 | 32.68 | 31.82 | 32.61 | +1.97% | 0.89 | 4.13% |
| 2025-12-26 | 32.40 | 32.69 | 31.92 | 31.98 | -1.24% | 0.85 | 3.95% |
| 2025-12-25 | 31.68 | 32.51 | 31.36 | 32.38 | +3.15% | 0.95 | 4.43% |
| 2025-12-24 | 30.99 | 31.50 | 30.85 | 31.39 | +1.32% | 0.48 | 2.32% |
| 2025-12-23 | 31.47 | 31.62 | 30.79 | 30.98 | -1.53% | 0.49 | 2.37% |
| 2025-12-22 | 31.49 | 31.80 | 31.42 | 31.46 | +0.41% | 0.47 | 2.23% |
| 2025-12-19 | 30.71 | 31.50 | 30.71 | 31.33 | +1.72% | 0.57 | 2.72% |
| 2025-12-18 | 30.60 | 31.30 | 30.30 | 30.80 | -0.10% | 0.54 | 2.61% |