海特高新 (002023) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	12.79	12.96	0.11	0.86%	12.70	13.03	328323	42338	4.43%
2026-05-06	12.81	12.85	0.25	1.98%	12.70	13.10	404698	52081	5.46%
2026-04-30	12.19	12.60	0.39	3.19%	12.19	12.77	395957	49565	5.34%
2026-04-29	12.31	12.21	-0.22	-1.77%	12.17	12.46	326571	39964	4.41%
2026-04-28	12.52	12.43	-0.32	-2.51%	12.38	12.92	355587	44685	4.80%
2026-04-27	12.61	12.75	0.35	2.82%	12.54	13.23	434357	56153	5.86%
2026-04-24	12.80	12.40	-0.51	-3.95%	12.37	12.99	507777	63777	6.85%
2026-04-23	13.09	12.91	-0.29	-2.20%	12.84	13.34	530414	69390	7.16%
2026-04-22	12.77	13.20	0.35	2.72%	12.70	13.58	722868	95607	9.76%
2026-04-21	12.91	12.85	-0.19	-1.46%	12.70	13.34	578923	75106	7.81%
2026-04-20	12.81	13.04	0.11	0.85%	12.68	13.24	801955	103768	10.82%
2026-04-17	12.40	12.93	0.65	5.29%	12.38	13.33	938120	120621	12.66%
2026-04-16	12.29	12.28	-0.44	-3.46%	12.02	12.36	582680	71237	7.86%
2026-04-15	12.65	12.72	0.40	3.25%	12.03	13.04	1089628	135810	14.71%
2026-04-14	12.32	12.32	1.12	10.00%	12.32	12.32	252387	31094	3.41%
2026-04-13	10.64	11.20	0.56	5.26%	10.64	11.64	479142	54007	6.47%
2026-04-10	10.49	10.64	0.33	3.20%	10.47	11.11	284923	30678	3.85%
2026-04-09	10.38	10.31	-0.17	-1.62%	10.29	10.42	75942	7859	1.03%
2026-04-08	10.28	10.48	0.43	4.28%	10.26	10.48	125525	13035	1.69%
2026-04-07	9.96	10.05	0.14	1.41%	9.93	10.08	58550	5872	0.79%
2026-04-03	10.13	9.91	-0.19	-1.88%	9.89	10.17	68605	6842	0.93%
2026-04-02	10.30	10.10	-0.25	-2.42%	10.04	10.31	88008	8939	1.19%
2026-04-01	10.36	10.35	0.16	1.57%	10.21	10.44	74849	7707	1.01%
2026-03-31	10.30	10.19	-0.11	-1.07%	10.18	10.45	96464	9963	1.30%
2026-03-30	10.12	10.30	0.03	0.29%	10.06	10.34	80952	8268	1.09%
2026-03-27	9.98	10.27	0.17	1.68%	9.91	10.28	87944	8949	1.19%
2026-03-26	10.30	10.10	-0.19	-1.85%	10.04	10.34	94582	9625	1.28%
2026-03-25	10.24	10.29	0.14	1.38%	10.21	10.33	112991	11608	1.53%
2026-03-24	10.06	10.15	0.27	2.73%	9.88	10.19	137452	13785	1.86%
2026-03-23	10.43	9.88	-0.74	-6.97%	9.80	10.45	195184	19724	2.63%
2026-03-20	10.94	10.62	-0.25	-2.30%	10.62	11.03	108730	11737	1.47%
2026-03-19	11.07	10.87	-0.34	-3.03%	10.82	11.13	119005	13020	1.61%
2026-03-18	11.09	11.21	0.14	1.26%	10.98	11.23	103152	11453	1.39%
2026-03-17	11.36	11.07	-0.29	-2.55%	11.06	11.41	104602	11725	1.41%
2026-03-16	11.20	11.36	0.13	1.16%	11.11	11.37	115567	12969	1.56%
2026-03-13	11.38	11.23	-0.17	-1.49%	11.20	11.44	132020	14934	1.78%
2026-03-12	11.68	11.40	-0.35	-2.98%	11.30	11.71	209588	24035	2.83%
2026-03-11	11.92	11.75	-0.16	-1.34%	11.73	11.99	142433	16847	1.92%
2026-03-10	11.78	11.91	0.24	2.06%	11.77	11.98	123927	14746	1.67%
2026-03-09	11.71	11.67	-0.20	-1.68%	11.42	11.84	163308	18909	2.20%
2026-03-06	11.60	11.87	0.19	1.63%	11.57	11.94	137598	16292	1.86%
2026-03-05	11.75	11.68	0.10	0.86%	11.60	11.81	138675	16235	1.87%
2026-03-04	11.44	11.58	0.02	0.17%	11.40	11.70	159596	18469	2.15%
2026-03-03	12.24	11.56	-0.70	-5.71%	11.54	12.25	271007	32107	3.66%
2026-03-02	12.48	12.26	-0.20	-1.61%	12.20	12.56	237812	29353	3.21%
2026-02-27	12.43	12.46	-0.04	-0.32%	12.39	12.61	157889	19717	2.13%
2026-02-26	12.38	12.50	0.14	1.13%	12.27	12.52	193821	24099	2.62%
2026-02-25	12.44	12.36	0.28	2.32%	12.22	12.53	208832	25791	2.82%
2026-02-24	12.15	12.08	0.05	0.42%	11.98	12.21	151567	18331	2.05%
2026-02-13	12.00	12.03	0.04	0.33%	11.95	12.24	175744	21268	2.37%
2026-02-12	11.93	11.99	0.07	0.59%	11.86	12.06	147007	17634	1.98%
2026-02-11	11.94	11.92	0.02	0.17%	11.90	12.09	149340	17930	2.02%
2026-02-10	12.10	11.90	-0.07	-0.58%	11.85	12.10	156068	18610	2.11%
2026-02-09	11.92	11.97	0.19	1.61%	11.87	12.00	159993	19120	2.16%
2026-02-06	11.90	11.78	-0.16	-1.34%	11.78	12.02	185197	21979	2.50%
2026-02-05	12.03	11.94	-0.14	-1.16%	11.89	12.19	148847	17876	2.01%
2026-02-04	11.98	12.08	0.10	0.83%	11.88	12.29	281293	33936	3.80%
2026-02-03	11.97	11.98	0.20	1.70%	11.69	12.05	373990	44595	5.05%
2026-02-02	11.37	11.78	-0.45	-3.68%	11.37	12.07	521346	61216	7.04%
2026-01-30	12.23	12.23	-1.36	-10.01%	12.23	12.23	121683	14881	1.64%
2026-01-29	13.90	13.59	-0.34	-2.44%	13.54	14.03	287089	39532	3.88%
2026-01-28	14.29	13.93	-0.36	-2.52%	13.86	14.30	264421	36981	3.57%