当前位置: 爱股网 > 股票行情 > 海泰科(301022)股票行情

海泰科(301022)股票行情

海泰科(301022)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

海泰科(301022)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
2026-03-25	29.10	29.12	0.04	0.14%	28.91	29.55	24090	7043.29	3.61%	0.00
2026-03-24	28.67	29.08	0.94	3.34%	27.84	29.14	30132	8581.27	4.51%	0.00
2026-03-23	28.75	28.14	-1.88	-6.26%	27.90	29.59	38642	11095.05	5.79%	0.00
2026-03-20	33.00	30.02	-4.95	-14.15%	30.00	33.61	77884	24249.45	11.67%	0.00
2026-03-19	33.28	34.97	1.25	3.71%	33.19	35.54	69446	24223.75	10.40%	0.00
2026-03-18	33.83	33.72	0.22	0.66%	33.11	33.90	16209	5429.87	2.43%	0.00
2026-03-17	33.98	33.50	-0.48	-1.41%	33.42	34.88	33970	11629.53	5.09%	0.00
2026-03-16	33.51	33.98	1.28	3.91%	33.00	34.24	31280	10510.75	4.68%	0.00
2026-03-13	32.94	32.70	-0.11	-0.34%	32.55	33.21	12340	4057.02	1.85%	0.00
2026-03-12	32.77	32.81	-0.02	-0.06%	32.61	33.24	12452	4094.80	1.86%	0.00
2026-03-11	32.92	32.83	-0.10	-0.30%	32.82	33.48	15211	5037.10	2.28%	0.00
2026-03-10	31.93	32.93	1.31	4.14%	31.61	33.12	22403	7309.73	3.36%	0.00
2026-03-09	31.42	31.62	-0.34	-1.06%	30.93	31.79	16733	5242.45	2.51%	0.00
2026-03-06	31.60	31.96	0.34	1.08%	31.38	31.98	13343	4249.64	2.00%	12.00
2026-03-05	31.40	31.62	0.77	2.50%	31.38	31.90	21124	6687.15	3.16%	0.00
2026-03-04	30.80	30.85	-0.40	-1.28%	30.72	31.50	17947	5575.38	2.69%	0.00
2026-03-03	33.67	31.25	-1.85	-5.59%	31.15	33.67	31741	10204.14	4.75%	0.00
2026-03-02	33.99	33.10	-1.23	-3.58%	32.61	34.13	29740	9881.57	4.45%	0.00
2026-02-27	34.65	34.33	-0.45	-1.29%	34.10	34.65	18439	6324.73	2.76%	0.00
2026-02-26	34.30	34.78	0.45	1.31%	34.13	34.80	19321	6673.91	2.89%	0.00
2026-02-25	34.25	34.33	0.04	0.12%	34.17	34.46	14760	5063.68	2.21%	0.00
2026-02-24	34.00	34.29	0.68	2.02%	33.69	34.32	18731	6397.46	2.81%	0.00
2026-02-13	33.54	33.61	0.01	0.03%	33.45	33.97	17824	6026.23	2.67%	0.00
2026-02-12	33.59	33.60	0.06	0.18%	33.48	33.99	22126	7475.19	3.31%	0.00
2026-02-11	34.26	33.54	-1.61	-4.58%	33.25	34.36	50968	17192.52	7.63%	0.00
2026-02-10	35.50	35.15	-0.32	-0.90%	35.11	35.60	15319	5407.11	2.29%	0.00
2026-02-09	36.00	35.47	0.47	1.34%	35.21	36.00	16886	5989.91	2.53%	0.00
2026-02-06	34.49	35.00	0.40	1.16%	34.00	35.49	23572	8249.58	3.53%	0.00
2026-02-05	35.34	34.60	-0.88	-2.48%	34.59	35.55	21152	7392.96	3.17%	0.00
2026-02-04	35.10	35.48	0.25	0.71%	34.88	36.11	26309	9347.64	3.94%	0.00
2026-02-03	34.75	35.23	0.88	2.56%	34.60	35.34	22715	7944.23	3.40%	0.00
2026-02-02	35.69	34.35	-1.65	-4.58%	34.24	36.00	27345	9614.50	4.10%	0.00
2026-01-30	34.80	36.00	0.73	2.07%	34.78	36.12	37976	13591.34	5.69%	0.00
2026-01-29	35.41	35.27	-0.39	-1.09%	35.00	36.10	33556	11915.90	5.03%	0.00
2026-01-28	36.16	35.66	-0.71	-1.95%	35.28	36.49	32373	11567.09	4.85%	0.00
2026-01-27	37.00	36.37	-0.49	-1.33%	35.15	37.26	46508	16779.22	6.97%	0.00
2026-01-26	37.60	36.86	-0.84	-2.23%	36.39	37.80	53081	19625.41	7.95%	3.00
2026-01-23	38.40	37.70	-0.73	-1.90%	37.12	38.85	75752	28512.69	11.35%	0.00
2026-01-22	39.00	38.43	-1.23	-3.10%	38.06	39.30	75296	29041.71	11.28%	0.00
2026-01-21	36.86	39.66	1.32	3.44%	36.75	40.12	119360	46002.26	17.88%	0.00
2026-01-20	36.55	38.34	1.59	4.33%	36.16	38.35	120222	45032.64	18.01%	1.00
2026-01-19	36.23	36.75	2.65	7.77%	36.23	39.00	132472	49123.02	19.84%	0.00
2026-01-16	33.76	34.10	0.66	1.97%	33.22	34.24	38719	13080.85	5.80%	0.00
2026-01-15	32.80	33.44	0.70	2.14%	32.58	34.50	46976	15844.41	7.04%	0.00
2026-01-14	32.79	32.74	0.05	0.15%	32.29	33.28	33141	10876.74	4.96%	0.00
2026-01-13	33.66	32.69	-0.97	-2.88%	32.58	33.89	36118	11981.70	5.41%	0.00
2026-01-12	33.10	33.66	0.68	2.06%	32.66	33.85	39301	13103.19	5.89%	0.00
2026-01-09	33.01	32.98	-0.10	-0.30%	32.50	33.18	32708	10751.53	4.90%	15.00
2026-01-08	32.62	33.08	0.15	0.46%	32.61	33.30	27451	9066.30	4.11%	0.00
2026-01-07	33.11	32.93	0.03	0.09%	32.71	33.44	29507	9741.54	4.42%	0.00
2026-01-06	32.98	32.90	-0.08	-0.24%	32.80	33.27	26378	8692.67	3.95%	0.00
2026-01-05	33.11	32.98	-0.11	-0.33%	32.60	33.29	22563	7421.40	3.38%	0.00
2025-12-31	33.12	33.09	-0.01	-0.03%	32.77	33.65	30960	10257.51	4.64%	2.00
2025-12-30	32.50	33.10	0.49	1.50%	32.33	33.58	45135	14906.52	6.76%	0.00
2025-12-29	32.18	32.61	0.63	1.97%	31.82	32.68	27548	8933.33	4.13%	0.00
2025-12-26	32.40	31.98	-0.40	-1.24%	31.92	32.69	26374	8513.00	3.95%	0.00
2025-12-25	31.68	32.38	0.99	3.15%	31.36	32.51	29562	9510.25	4.43%	16.00
2025-12-24	30.99	31.39	0.41	1.32%	30.85	31.50	15459	4847.19	2.32%	0.00
2025-12-23	31.47	30.98	-0.48	-1.53%	30.79	31.62	15802	4906.60	2.37%	0.00
2025-12-22	31.49	31.46	0.13	0.41%	31.42	31.80	14888	4708.56	2.23%	0.00
2025-12-19	30.71	31.33	0.53	1.72%	30.71	31.50	18141	5685.65	2.72%	0.00
2025-12-18	30.60	30.80	-0.03	-0.10%	30.30	31.30	17458	5414.63	2.61%	0.00
2025-12-17	30.55	30.83	0.24	0.78%	30.02	31.12	18834	5747.17	2.82%	0.00
2025-12-16	30.95	30.59	-0.36	-1.16%	30.40	31.08	15190	4653.63	2.28%	0.00
2025-12-15	31.05	30.95	-0.32	-1.02%	30.50	31.45	15126	4704.64	2.27%	0.00
2025-12-12	31.41	31.27	-0.15	-0.48%	31.10	32.09	18690	5912.62	2.80%	0.00
2025-12-11	32.24	31.42	-0.81	-2.51%	31.39	32.24	14786	4696.35	2.21%	0.00
2025-12-10	32.16	32.23	0.20	0.62%	31.90	32.55	16714	5382.58	2.50%	0.00
2025-12-09	31.90	32.03	-0.06	-0.19%	31.68	32.39	12660	4063.20	1.90%	0.00
2025-12-08	31.94	32.09	0.30	0.94%	31.80	32.28	15432	4949.66	2.31%	0.00
2025-12-05	31.01	31.79	0.67	2.15%	30.75	31.80	18237	5720.24	2.73%	0.00
2025-12-04	31.16	31.12	0.03	0.10%	30.70	31.72	15789	4916.87	2.36%	0.00
2025-12-03	31.68	31.09	-0.59	-1.86%	31.01	31.82	15008	4688.92	2.25%	0.00
2025-12-02	32.30	31.68	-0.23	-0.72%	31.56	32.36	14323	4555.69	2.15%	0.00
2025-12-01	31.99	31.91	-0.03	-0.09%	31.75	32.33	16409	5248.69	2.46%	0.00
2025-11-28	31.60	31.94	0.25	0.79%	31.50	31.99	13487	4282.92	2.02%	0.00
2025-11-27	31.35	31.69	0.33	1.05%	31.25	32.20	17490	5552.58	2.62%	0.00
2025-11-26	31.34	31.36	0.01	0.03%	31.21	31.87	16102	5086.08	2.41%	0.00
2025-11-25	31.37	31.35	0.24	0.77%	31.12	31.70	15148	4769.48	2.27%	0.00
2025-11-24	30.87	31.11	0.67	2.20%	30.75	31.44	22617	7045.29	3.39%	0.00

深证大盘股票行情在线 K线走势图

海泰科(301022)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24