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
2026-06-23	13.20	12.90	-0.38	-2.86%	12.81	13.39	456689	59430	6.16%
2026-06-22	12.85	13.28	0.68	5.40%	12.83	13.50	740126	97315	9.99%
2026-06-18	12.46	12.60	0.20	1.61%	12.30	12.76	393693	49605	5.31%
2026-06-17	12.25	12.40	0.01	0.08%	12.20	12.56	334007	41316	4.51%
2026-06-16	12.37	12.39	0.21	1.72%	12.04	12.48	513726	63120	6.93%
2026-06-15	11.95	12.18	0.78	6.84%	11.62	12.28	535892	64328	7.23%
2026-06-12	11.30	11.40	0.28	2.52%	11.30	12.00	459770	53583	6.21%
2026-06-11	10.96	11.12	0.07	0.63%	10.91	11.43	263122	29259	3.55%
2026-06-10	11.25	11.05	-0.36	-3.16%	10.86	11.38	280764	31063	3.79%
2026-06-09	11.27	11.41	0.36	3.26%	11.07	11.43	313505	35371	4.23%
2026-06-08	11.47	11.05	-0.81	-6.83%	10.95	11.76	438709	49701	5.92%
2026-06-05	11.39	11.86	0.48	4.22%	11.18	12.19	573199	67207	7.74%
2026-06-04	11.80	11.38	-0.60	-5.01%	11.26	11.80	559129	63750	7.55%
2026-06-03	10.89	11.98	1.09	10.01%	10.86	11.98	277664	32115	3.75%
2026-06-02	11.10	10.89	-0.21	-1.89%	10.63	11.10	189181	20560	2.55%
2026-06-01	10.94	11.10	0.19	1.74%	10.79	11.39	283023	31520	3.82%
2026-05-29	11.81	10.91	-0.90	-7.62%	10.85	12.02	345105	38936	4.66%
2026-05-28	11.11	11.81	0.71	6.40%	11.01	12.15	413206	48006	5.58%
2026-05-27	11.60	11.10	-0.50	-4.31%	11.05	11.74	230462	26060	3.11%
2026-05-26	12.18	11.60	-0.69	-5.61%	11.45	12.20	337039	39321	4.55%
2026-05-25	12.79	12.29	-0.38	-3.00%	12.07	12.82	267937	32990	3.62%
2026-05-22	12.43	12.67	0.37	3.01%	12.28	12.74	293999	36821	3.97%
2026-05-21	13.30	12.30	-0.93	-7.03%	12.22	13.33	443929	56608	5.99%
2026-05-20	13.25	13.23	-0.11	-0.82%	13.06	13.46	284434	37502	3.84%
2026-05-19	13.20	13.34	0.10	0.76%	13.01	13.59	394492	52436	5.32%
2026-05-18	13.41	13.24	-0.36	-2.65%	13.13	13.63	397766	52997	5.37%
2026-05-15	13.70	13.60	-0.25	-1.81%	13.45	14.08	596732	81874	8.05%
2026-05-14	13.38	13.85	0.56	4.21%	13.12	14.24	820424	112563	11.07%
2026-05-13	13.24	13.29	-0.02	-0.15%	13.00	13.43	357370	47402	4.82%
2026-05-12	13.55	13.31	-0.35	-2.56%	13.20	13.58	419268	55803	5.66%
2026-05-11	13.31	13.66	0.41	3.09%	13.26	13.89	692959	94026	9.35%
2026-05-08	12.86	13.25	0.29	2.24%	12.84	13.39	461116	60963	6.22%
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%