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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.55 | 31.12 | 30.02 | 30.83 | +0.78% | 0.57 | 2.82% |
| 2025-12-16 | 30.95 | 31.08 | 30.40 | 30.59 | -1.16% | 0.47 | 2.28% |
| 2025-12-15 | 31.05 | 31.45 | 30.50 | 30.95 | -1.02% | 0.47 | 2.27% |
| 2025-12-12 | 31.41 | 32.09 | 31.10 | 31.27 | -0.48% | 0.59 | 2.80% |
| 2025-12-11 | 32.24 | 32.24 | 31.39 | 31.42 | -2.51% | 0.47 | 2.21% |
| 2025-12-10 | 32.16 | 32.55 | 31.90 | 32.23 | +0.62% | 0.54 | 2.50% |
| 2025-12-09 | 31.90 | 32.39 | 31.68 | 32.03 | -0.19% | 0.41 | 1.90% |
| 2025-12-08 | 31.94 | 32.28 | 31.80 | 32.09 | +0.94% | 0.49 | 2.31% |
| 2025-12-05 | 31.01 | 31.80 | 30.75 | 31.79 | +2.15% | 0.57 | 2.73% |
| 2025-12-04 | 31.16 | 31.72 | 30.70 | 31.12 | +0.10% | 0.49 | 2.36% |
| 2025-12-03 | 31.68 | 31.82 | 31.01 | 31.09 | -1.86% | 0.47 | 2.25% |
| 2025-12-02 | 32.30 | 32.36 | 31.56 | 31.68 | -0.72% | 0.46 | 2.15% |
| 2025-12-01 | 31.99 | 32.33 | 31.75 | 31.91 | -0.09% | 0.52 | 2.46% |
| 2025-11-28 | 31.60 | 31.99 | 31.50 | 31.94 | +0.79% | 0.43 | 2.02% |
| 2025-11-27 | 31.35 | 32.20 | 31.25 | 31.69 | +1.05% | 0.56 | 2.62% |
| 2025-11-26 | 31.34 | 31.87 | 31.21 | 31.36 | +0.03% | 0.51 | 2.41% |
| 2025-11-25 | 31.37 | 31.70 | 31.12 | 31.35 | +0.77% | 0.48 | 2.27% |
| 2025-11-24 | 30.87 | 31.44 | 30.75 | 31.11 | +2.20% | 0.70 | 3.39% |
| 2025-11-21 | 31.82 | 32.20 | 30.40 | 30.44 | -4.82% | 0.81 | 3.90% |
| 2025-11-20 | 32.27 | 32.64 | 31.91 | 31.98 | -0.84% | 0.39 | 1.83% |