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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.82 | 44.50 | 39.82 | 43.71 | +9.82% | 3.91 | 14.56% |
| 2025-09-15 | 40.41 | 40.89 | 39.74 | 39.80 | -1.61% | 1.47 | 5.77% |
| 2025-09-12 | 41.40 | 41.50 | 40.33 | 40.45 | -2.41% | 1.73 | 6.77% |
| 2025-09-11 | 41.90 | 42.29 | 40.46 | 41.45 | -2.08% | 2.12 | 8.20% |
| 2025-09-10 | 44.79 | 44.90 | 42.20 | 42.33 | -5.62% | 2.84 | 10.45% |
| 2025-09-09 | 43.74 | 46.51 | 42.02 | 44.85 | +2.54% | 4.39 | 15.88% |
| 2025-09-08 | 39.92 | 45.38 | 39.89 | 43.74 | +9.73% | 4.16 | 15.49% |
| 2025-09-05 | 38.75 | 40.15 | 38.49 | 39.86 | +2.84% | 1.57 | 6.38% |
| 2025-09-04 | 39.81 | 41.00 | 37.88 | 38.76 | -2.61% | 2.14 | 8.69% |
| 2025-09-03 | 41.66 | 43.28 | 39.53 | 39.80 | -1.70% | 3.33 | 12.82% |
| 2025-09-02 | 41.15 | 41.27 | 38.48 | 40.49 | -1.48% | 2.62 | 10.53% |
| 2025-09-01 | 42.15 | 42.77 | 40.93 | 41.10 | -2.49% | 1.99 | 7.67% |
| 2025-08-29 | 42.78 | 44.20 | 41.40 | 42.15 | +0.41% | 3.53 | 13.25% |
| 2025-08-28 | 43.05 | 43.48 | 40.40 | 41.98 | -3.96% | 3.34 | 12.71% |
| 2025-08-27 | 41.60 | 46.02 | 41.60 | 43.71 | +4.64% | 4.56 | 17.37% |
| 2025-08-26 | 42.90 | 43.13 | 41.77 | 41.77 | -2.63% | 1.89 | 7.43% |
| 2025-08-25 | 43.00 | 43.60 | 42.50 | 42.90 | -1.17% | 2.35 | 9.18% |
| 2025-08-22 | 43.00 | 45.20 | 43.00 | 43.41 | +1.50% | 2.31 | 9.23% |
| 2025-08-21 | 44.25 | 44.42 | 42.48 | 42.77 | -3.37% | 1.93 | 7.87% |
| 2025-08-20 | 45.10 | 45.20 | 44.01 | 44.26 | -2.96% | 1.62 | 6.41% |