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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.92 | 33.19 | 32.07 | 32.25 | -2.42% | 0.57 | 2.65% |
| 2025-11-18 | 33.48 | 33.49 | 32.95 | 33.05 | -0.99% | 0.48 | 2.19% |
| 2025-11-17 | 33.55 | 33.77 | 33.11 | 33.38 | +0.21% | 0.45 | 2.01% |
| 2025-11-14 | 33.52 | 34.26 | 33.31 | 33.31 | -1.07% | 0.68 | 3.04% |
| 2025-11-13 | 33.55 | 33.98 | 33.36 | 33.67 | 0.00% | 0.48 | 2.11% |
| 2025-11-12 | 34.26 | 34.36 | 33.41 | 33.67 | -2.01% | 0.54 | 2.39% |
| 2025-11-11 | 33.88 | 34.56 | 33.73 | 34.36 | +1.93% | 0.86 | 3.74% |
| 2025-11-10 | 33.78 | 33.93 | 33.37 | 33.71 | +0.33% | 0.49 | 2.19% |
| 2025-11-07 | 33.80 | 34.05 | 33.37 | 33.60 | -1.06% | 0.55 | 2.45% |
| 2025-11-06 | 33.89 | 34.08 | 33.54 | 33.96 | +0.68% | 0.44 | 1.93% |
| 2025-11-05 | 33.80 | 33.98 | 33.23 | 33.73 | -0.21% | 0.57 | 2.52% |
| 2025-11-04 | 34.39 | 34.40 | 33.49 | 33.80 | -1.74% | 0.73 | 3.25% |
| 2025-11-03 | 34.69 | 34.74 | 34.08 | 34.40 | -1.04% | 0.97 | 4.21% |
| 2025-10-31 | 34.60 | 35.12 | 34.25 | 34.76 | +1.08% | 0.66 | 2.85% |
| 2025-10-30 | 35.35 | 35.38 | 34.38 | 34.39 | -2.52% | 0.92 | 3.96% |
| 2025-10-29 | 35.45 | 35.71 | 35.12 | 35.28 | -0.98% | 0.85 | 3.61% |
| 2025-10-28 | 35.21 | 36.18 | 35.09 | 35.63 | +1.22% | 1.30 | 5.43% |
| 2025-10-27 | 35.09 | 35.20 | 34.76 | 35.20 | +1.06% | 0.95 | 4.05% |
| 2025-10-24 | 34.90 | 35.26 | 34.65 | 34.83 | -0.49% | 0.92 | 3.96% |
| 2025-10-23 | 35.25 | 35.27 | 34.27 | 35.00 | -0.68% | 0.89 | 3.85% |