海特高新(002023)股票行情
海特高新(002023)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.94 | 11.01 | 0.00 | 0.00% | 10.81 | 11.18 | 201095 | 22045.62 | 2.71% |
| 2025-07-31 | 11.05 | 11.01 | -0.09 | -0.81% | 10.97 | 11.17 | 198935 | 22016.03 | 2.69% |
| 2025-07-30 | 11.15 | 11.10 | -0.04 | -0.36% | 10.93 | 11.24 | 247460 | 27484.58 | 3.34% |
| 2025-07-29 | 11.11 | 11.14 | 0.03 | 0.27% | 10.98 | 11.14 | 191016 | 21113.93 | 2.58% |
| 2025-07-28 | 11.10 | 11.11 | 0.04 | 0.36% | 11.04 | 11.19 | 218337 | 24275.82 | 2.95% |
| 2025-07-25 | 11.14 | 11.07 | -0.10 | -0.90% | 11.04 | 11.17 | 217256 | 24073.73 | 2.93% |
| 2025-07-24 | 11.20 | 11.17 | -0.01 | -0.09% | 11.07 | 11.28 | 370768 | 41400.58 | 5.00% |
| 2025-07-23 | 10.83 | 11.18 | 0.32 | 2.95% | 10.69 | 11.66 | 630166 | 70471.25 | 8.51% |
| 2025-07-22 | 10.82 | 10.86 | 0.08 | 0.74% | 10.77 | 10.95 | 235186 | 25534.80 | 3.17% |
| 2025-07-21 | 10.73 | 10.78 | 0.05 | 0.47% | 10.70 | 10.79 | 155066 | 16668.35 | 2.09% |
| 2025-07-18 | 10.71 | 10.73 | 0.01 | 0.09% | 10.63 | 10.78 | 148187 | 15848.49 | 2.00% |
| 2025-07-17 | 10.45 | 10.72 | 0.27 | 2.58% | 10.45 | 10.74 | 222215 | 23685.76 | 3.00% |
| 2025-07-16 | 10.42 | 10.45 | 0.02 | 0.19% | 10.40 | 10.53 | 84380 | 8833.38 | 1.14% |
| 2025-07-15 | 10.61 | 10.43 | -0.22 | -2.07% | 10.35 | 10.65 | 189820 | 19840.03 | 2.56% |
| 2025-07-14 | 10.65 | 10.65 | -0.01 | -0.09% | 10.60 | 10.75 | 148725 | 15864.07 | 2.01% |
| 2025-07-11 | 10.55 | 10.66 | 0.12 | 1.14% | 10.53 | 10.70 | 186375 | 19812.23 | 2.52% |
| 2025-07-10 | 10.48 | 10.54 | 0.02 | 0.19% | 10.40 | 10.55 | 126193 | 13210.98 | 1.70% |
| 2025-07-09 | 10.55 | 10.52 | -0.03 | -0.28% | 10.47 | 10.68 | 154505 | 16336.01 | 2.09% |
| 2025-07-08 | 10.49 | 10.55 | 0.03 | 0.29% | 10.47 | 10.58 | 121865 | 12833.27 | 1.64% |
| 2025-07-07 | 10.44 | 10.52 | 0.02 | 0.19% | 10.43 | 10.54 | 99014 | 10396.29 | 1.34% |
| 2025-07-04 | 10.63 | 10.50 | -0.20 | -1.87% | 10.47 | 10.67 | 187154 | 19717.55 | 2.53% |
| 2025-07-03 | 10.56 | 10.70 | 0.12 | 1.13% | 10.53 | 10.98 | 258482 | 27839.05 | 3.49% |
| 2025-07-02 | 10.65 | 10.58 | -0.15 | -1.40% | 10.48 | 10.72 | 204491 | 21668.82 | 2.76% |
| 2025-07-01 | 10.78 | 10.73 | -0.09 | -0.83% | 10.63 | 10.82 | 211269 | 22621.65 | 2.85% |
| 2025-06-30 | 10.56 | 10.82 | 0.31 | 2.95% | 10.51 | 10.88 | 352984 | 38024.87 | 4.76% |
| 2025-06-27 | 10.46 | 10.51 | 0.01 | 0.10% | 10.46 | 10.63 | 161993 | 17051.39 | 2.19% |
| 2025-06-26 | 10.54 | 10.50 | -0.04 | -0.38% | 10.48 | 10.72 | 283927 | 30105.58 | 3.83% |
| 2025-06-25 | 10.36 | 10.54 | 0.18 | 1.74% | 10.34 | 10.55 | 217462 | 22829.77 | 2.94% |
| 2025-06-24 | 10.26 | 10.36 | 0.05 | 0.48% | 10.18 | 10.40 | 146348 | 15112.12 | 1.98% |
| 2025-06-23 | 10.09 | 10.31 | 0.28 | 2.79% | 10.03 | 10.33 | 149945 | 15305.56 | 2.02% |
| 2025-06-20 | 10.02 | 10.03 | -0.04 | -0.40% | 9.96 | 10.10 | 85078 | 8532.07 | 1.15% |
| 2025-06-19 | 10.30 | 10.07 | -0.25 | -2.42% | 9.99 | 10.30 | 168659 | 17025.63 | 2.28% |
| 2025-06-18 | 10.20 | 10.32 | 0.03 | 0.29% | 10.16 | 10.38 | 131570 | 13555.63 | 1.78% |
| 2025-06-17 | 10.29 | 10.29 | -0.06 | -0.58% | 10.13 | 10.34 | 147602 | 15091.70 | 1.99% |
| 2025-06-16 | 10.31 | 10.35 | -0.04 | -0.38% | 10.27 | 10.39 | 111851 | 11548.92 | 1.51% |
| 2025-06-13 | 10.60 | 10.39 | -0.11 | -1.05% | 10.25 | 10.64 | 202462 | 21037.69 | 2.73% |
| 2025-06-12 | 10.40 | 10.50 | 0.14 | 1.35% | 10.27 | 10.57 | 187789 | 19621.94 | 2.53% |
| 2025-06-11 | 10.29 | 10.36 | 0.07 | 0.68% | 10.21 | 10.38 | 135654 | 14006.02 | 1.83% |
| 2025-06-10 | 10.42 | 10.29 | -0.14 | -1.34% | 10.17 | 10.45 | 209032 | 21543.01 | 2.82% |
| 2025-06-09 | 10.40 | 10.43 | 0.02 | 0.19% | 10.38 | 10.57 | 192252 | 20080.33 | 2.59% |
| 2025-06-06 | 10.84 | 10.41 | -0.38 | -3.52% | 10.39 | 10.95 | 338589 | 35992.66 | 4.57% |
| 2025-06-05 | 10.78 | 10.79 | 0.01 | 0.09% | 10.55 | 10.79 | 261654 | 27889.62 | 3.53% |
| 2025-06-04 | 10.87 | 10.78 | -0.24 | -2.18% | 10.70 | 10.91 | 374611 | 40368.78 | 5.06% |
| 2025-06-03 | 10.63 | 11.02 | 0.46 | 4.36% | 10.47 | 11.02 | 647529 | 69865.80 | 8.74% |
| 2025-05-30 | 10.39 | 10.56 | 0.07 | 0.67% | 10.34 | 10.63 | 374432 | 39305.27 | 5.05% |
| 2025-05-29 | 10.46 | 10.49 | 0.11 | 1.06% | 10.26 | 10.52 | 412548 | 43099.28 | 5.57% |
| 2025-05-28 | 10.32 | 10.38 | -0.01 | -0.10% | 10.21 | 10.42 | 329019 | 33907.56 | 4.44% |
| 2025-05-27 | 10.27 | 10.39 | 0.12 | 1.17% | 10.11 | 10.45 | 400237 | 41139.34 | 5.40% |
| 2025-05-26 | 10.24 | 10.27 | -0.10 | -0.96% | 10.16 | 10.39 | 373252 | 38388.60 | 5.04% |
| 2025-05-23 | 10.77 | 10.37 | -0.40 | -3.71% | 10.32 | 10.79 | 727796 | 76372.26 | 9.82% |
| 2025-05-22 | 9.83 | 10.77 | 0.98 | 10.01% | 9.83 | 10.77 | 541893 | 56787.40 | 7.31% |
| 2025-05-21 | 9.71 | 9.79 | 0.04 | 0.41% | 9.63 | 9.95 | 153102 | 14952.18 | 2.07% |
| 2025-05-20 | 9.84 | 9.75 | -0.08 | -0.81% | 9.72 | 9.86 | 96454 | 9407.04 | 1.30% |
| 2025-05-19 | 9.80 | 9.83 | 0.10 | 1.03% | 9.63 | 9.83 | 77811 | 7594.09 | 1.05% |
| 2025-05-16 | 9.74 | 9.73 | -0.01 | -0.10% | 9.73 | 9.92 | 77155 | 7574.23 | 1.04% |
| 2025-05-15 | 9.88 | 9.74 | -0.15 | -1.52% | 9.71 | 9.93 | 85099 | 8332.36 | 1.15% |
| 2025-05-14 | 9.91 | 9.89 | -0.07 | -0.70% | 9.87 | 10.06 | 107621 | 10681.76 | 1.45% |
| 2025-05-13 | 10.15 | 9.96 | -0.14 | -1.39% | 9.94 | 10.19 | 137799 | 13831.19 | 1.86% |
| 2025-05-12 | 9.89 | 10.10 | 0.22 | 2.23% | 9.82 | 10.26 | 230979 | 23330.26 | 3.12% |
| 2025-05-09 | 10.20 | 9.88 | -0.16 | -1.59% | 9.82 | 10.30 | 180045 | 17922.34 | 2.43% |
| 2025-05-08 | 9.79 | 10.04 | 0.31 | 3.19% | 9.70 | 10.05 | 245247 | 24338.48 | 3.31% |
| 2025-05-07 | 9.58 | 9.73 | 0.25 | 2.64% | 9.56 | 9.84 | 188621 | 18269.88 | 2.55% |
| 2025-05-06 | 9.25 | 9.48 | 0.25 | 2.71% | 9.25 | 9.48 | 85543 | 8043.23 | 1.15% |
| 2025-04-30 | 9.16 | 9.23 | 0.08 | 0.87% | 9.15 | 9.28 | 57327 | 5302.20 | 0.77% |
| 2025-04-29 | 9.10 | 9.15 | 0.02 | 0.22% | 9.10 | 9.23 | 51377 | 4714.97 | 0.69% |
| 2025-04-28 | 9.28 | 9.13 | -0.19 | -2.04% | 9.10 | 9.34 | 68144 | 6250.36 | 0.92% |
| 2025-04-25 | 9.32 | 9.32 | -0.01 | -0.11% | 9.22 | 9.39 | 83201 | 7752.06 | 1.12% |
| 2025-04-24 | 9.52 | 9.33 | -0.23 | -2.41% | 9.21 | 9.52 | 136334 | 12724.09 | 1.84% |
| 2025-04-23 | 9.47 | 9.56 | 0.08 | 0.84% | 9.44 | 9.64 | 113532 | 10812.38 | 1.53% |
| 2025-04-22 | 9.46 | 9.48 | 0.01 | 0.11% | 9.39 | 9.50 | 71470 | 6748.77 | 0.96% |
| 2025-04-21 | 9.29 | 9.47 | 0.20 | 2.16% | 9.24 | 9.49 | 91289 | 8607.61 | 1.23% |
| 2025-04-18 | 9.32 | 9.27 | -0.05 | -0.54% | 9.19 | 9.36 | 65972 | 6108.20 | 0.89% |
| 2025-04-17 | 9.18 | 9.32 | 0.03 | 0.32% | 9.18 | 9.47 | 111096 | 10386.98 | 1.50% |
| 2025-04-16 | 9.33 | 9.29 | -0.02 | -0.21% | 9.10 | 9.51 | 102880 | 9592.04 | 1.39% |
| 2025-04-15 | 9.44 | 9.31 | -0.14 | -1.48% | 9.22 | 9.44 | 88246 | 8206.71 | 1.19% |
| 2025-04-14 | 9.45 | 9.45 | 0.07 | 0.75% | 9.39 | 9.52 | 108459 | 10235.92 | 1.46% |
| 2025-04-11 | 9.23 | 9.38 | 0.12 | 1.30% | 9.18 | 9.48 | 123142 | 11508.60 | 1.66% |
| 2025-04-10 | 9.26 | 9.26 | 0.08 | 0.87% | 9.14 | 9.40 | 158376 | 14699.25 | 2.14% |
| 2025-04-09 | 8.56 | 9.18 | 0.48 | 5.52% | 8.30 | 9.23 | 220425 | 19670.38 | 2.98% |
| 2025-04-08 | 8.98 | 8.70 | -0.28 | -3.12% | 8.52 | 9.07 | 238380 | 20836.46 | 3.22% |
深证大盘股票行情在线 K线走势图
