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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.84 | 35.86 | 34.51 | 35.24 | +1.15% | 1.58 | 6.67% |
| 2025-10-21 | 34.51 | 34.89 | 34.08 | 34.84 | +1.22% | 0.81 | 3.52% |
| 2025-10-20 | 34.05 | 34.54 | 34.05 | 34.42 | +2.53% | 0.69 | 3.01% |
| 2025-10-17 | 34.23 | 34.60 | 33.54 | 33.57 | -2.41% | 0.78 | 3.44% |
| 2025-10-16 | 34.97 | 35.20 | 34.15 | 34.40 | -1.77% | 0.87 | 3.75% |
| 2025-10-15 | 33.99 | 35.07 | 33.75 | 35.02 | +3.49% | 1.18 | 5.10% |
| 2025-10-14 | 35.00 | 35.25 | 33.78 | 33.84 | -2.98% | 1.13 | 4.93% |
| 2025-10-13 | 34.20 | 35.24 | 33.01 | 34.88 | -0.80% | 1.05 | 4.58% |
| 2025-10-10 | 35.67 | 36.19 | 35.01 | 35.16 | -1.43% | 0.99 | 4.19% |
| 2025-10-09 | 36.08 | 36.19 | 35.64 | 35.67 | -0.70% | 0.86 | 3.61% |
| 2025-09-30 | 36.51 | 36.82 | 35.85 | 35.92 | -1.67% | 1.23 | 5.09% |
| 2025-09-29 | 36.12 | 37.12 | 36.04 | 36.53 | 0.00% | 0.99 | 4.07% |
| 2025-09-26 | 36.71 | 37.66 | 36.30 | 36.53 | -1.16% | 1.35 | 5.51% |
| 2025-09-25 | 38.20 | 38.80 | 36.50 | 36.96 | -5.08% | 2.60 | 10.43% |
| 2025-09-24 | 39.17 | 39.78 | 38.41 | 38.94 | -1.04% | 1.46 | 5.94% |
| 2025-09-23 | 40.11 | 41.52 | 38.82 | 39.35 | -1.89% | 2.17 | 8.60% |
| 2025-09-22 | 39.20 | 40.20 | 38.15 | 40.11 | -0.94% | 2.14 | 8.63% |
| 2025-09-19 | 41.25 | 41.82 | 39.50 | 40.49 | -1.91% | 1.85 | 7.25% |
| 2025-09-18 | 43.08 | 43.50 | 40.80 | 41.28 | -3.57% | 2.31 | 8.67% |
| 2025-09-17 | 44.14 | 44.99 | 42.48 | 42.81 | -2.06% | 3.36 | 12.21% |