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
2025-10-31	12.67	12.57	-0.11	-0.87%	12.53	12.73	178494	22524	2.41%
2025-10-30	12.89	12.68	-0.21	-1.63%	12.65	12.94	207041	26419	2.79%
2025-10-29	12.88	12.89	0.00	0.00%	12.79	13.06	245659	31670	3.32%
2025-10-28	12.61	12.89	0.24	1.90%	12.52	12.98	428677	54997	5.79%
2025-10-27	12.61	12.65	0.42	3.43%	12.51	12.88	467213	59142	6.31%
2025-10-24	11.90	12.23	0.36	3.03%	11.90	12.34	273161	33301	3.69%
2025-10-23	11.78	11.87	-0.03	-0.25%	11.43	11.92	231375	26911	3.12%
2025-10-22	11.85	11.90	0.00	0.00%	11.77	12.25	235981	28265	3.19%
2025-10-21	11.94	11.90	-0.02	-0.17%	11.90	12.10	140508	16859	1.90%
2025-10-20	11.79	11.92	0.27	2.32%	11.79	12.06	188994	22557	2.55%
2025-10-17	12.21	11.65	-0.64	-5.21%	11.64	12.39	263888	31505	3.56%
2025-10-16	12.52	12.29	-0.28	-2.23%	12.25	12.72	198417	24540	2.68%
2025-10-15	12.23	12.57	0.28	2.28%	12.13	12.59	221294	27413	2.99%
2025-10-14	12.38	12.29	-0.09	-0.73%	12.23	12.60	214962	26666	2.90%
2025-10-13	11.88	12.38	0.03	0.24%	11.80	12.40	210526	25649	2.84%
2025-10-10	12.55	12.35	-0.22	-1.75%	12.30	12.55	204061	25306	2.75%
2025-10-09	12.54	12.57	0.08	0.64%	12.28	12.59	289198	36128	3.90%
2025-09-30	12.42	12.49	0.07	0.56%	12.29	12.68	333585	41850	4.50%
2025-09-29	12.31	12.42	0.36	2.99%	12.19	12.74	304841	37742	4.11%
2025-09-26	12.16	12.06	-0.13	-1.07%	12.02	12.37	180817	22006	2.44%
2025-09-25	12.34	12.19	-0.14	-1.14%	12.16	12.45	195855	24046	2.64%
2025-09-24	11.80	12.33	0.41	3.44%	11.75	12.35	246943	30050	3.33%
2025-09-23	12.23	11.92	-0.31	-2.53%	11.60	12.25	278090	32864	3.75%
2025-09-22	12.21	12.23	-0.03	-0.24%	12.10	12.32	167570	20451	2.26%
2025-09-19	12.10	12.26	0.23	1.91%	12.08	12.55	332090	41074	4.48%
2025-09-18	12.34	12.03	-0.39	-3.14%	11.92	12.52	344265	42314	4.65%
2025-09-17	12.07	12.42	0.28	2.31%	12.01	12.42	284399	34913	3.84%
2025-09-16	11.96	12.14	0.15	1.25%	11.90	12.26	198114	24016	2.67%
2025-09-15	12.19	11.99	-0.13	-1.07%	11.97	12.30	162720	19619	2.20%
2025-09-12	12.24	12.12	-0.18	-1.46%	12.11	12.33	222167	27132	3.00%
2025-09-11	11.85	12.30	0.38	3.19%	11.70	12.35	343001	41543	4.63%
2025-09-10	11.83	11.92	0.09	0.76%	11.78	12.19	251516	30195	3.39%
2025-09-09	12.06	11.83	-0.22	-1.83%	11.78	12.13	244861	29239	3.31%
2025-09-08	11.85	12.05	0.26	2.21%	11.65	12.11	278841	33071	3.76%
2025-09-05	11.41	11.79	0.40	3.51%	11.35	11.82	231598	26951	3.13%
2025-09-04	11.61	11.39	-0.24	-2.06%	11.20	11.73	301533	34589	4.07%
2025-09-03	12.40	11.63	-0.77	-6.21%	11.57	12.49	450799	53683	6.08%
2025-09-02	12.86	12.40	-0.51	-3.95%	12.19	12.89	446950	55498	6.03%
2025-09-01	12.64	12.91	0.37	2.95%	12.49	12.98	635186	81234	8.57%
2025-08-29	12.60	12.54	-0.08	-0.63%	12.43	12.75	411343	51659	5.55%
2025-08-28	12.41	12.62	0.53	4.38%	12.28	12.77	677012	84883	9.14%
2025-08-27	12.54	12.09	-0.53	-4.20%	12.05	12.56	498584	61630	6.73%
2025-08-26	12.55	12.62	0.00	0.00%	12.31	12.75	593691	74463	8.01%
2025-08-25	12.66	12.62	-0.03	-0.24%	12.35	12.76	793041	99583	10.70%
2025-08-22	12.40	12.65	-0.28	-2.17%	12.20	12.88	1114984	139185	15.05%
2025-08-21	12.21	12.93	0.90	7.48%	12.01	13.23	1570045	201719	21.19%
2025-08-20	11.78	12.03	0.58	5.07%	11.49	12.52	925924	111035	12.50%
2025-08-19	11.35	11.45	0.14	1.24%	11.13	11.51	277134	31293	3.74%
2025-08-18	11.22	11.31	0.10	0.89%	11.22	11.37	184352	20830	2.49%
2025-08-15	11.10	11.21	0.11	0.99%	11.05	11.22	159634	17844	2.15%
2025-08-14	11.36	11.10	-0.26	-2.29%	11.10	11.60	254438	28658	3.43%
2025-08-13	11.28	11.36	0.09	0.80%	11.26	11.44	187535	21297	2.53%
2025-08-12	11.34	11.27	-0.07	-0.62%	11.21	11.41	176561	19927	2.38%
2025-08-11	11.34	11.34	0.01	0.09%	11.32	11.43	192123	21856	2.59%
2025-08-08	11.33	11.33	-0.05	-0.44%	11.28	11.45	192471	21861	2.60%
2025-08-07	11.45	11.38	-0.05	-0.44%	11.28	11.45	217663	24699	2.94%
2025-08-06	11.30	11.43	0.10	0.88%	11.28	11.45	262609	29935	3.54%
2025-08-05	11.21	11.33	0.11	0.98%	11.16	11.40	272336	30803	3.68%
2025-08-04	10.89	11.22	0.21	1.91%	10.85	11.24	284997	31835	3.85%
2025-08-01	10.94	11.01	0.00	0.00%	10.81	11.18	201095	22045	2.71%
2025-07-31	11.05	11.01	-0.09	-0.81%	10.97	11.17	198935	22016	2.69%
2025-07-30	11.15	11.10	-0.04	-0.36%	10.93	11.24	247460	27484	3.34%
2025-07-29	11.11	11.14	0.03	0.27%	10.98	11.14	191016	21113	2.58%
2025-07-28	11.10	11.11	0.04	0.36%	11.04	11.19	218337	24275	2.95%
2025-07-25	11.14	11.07	-0.10	-0.90%	11.04	11.17	217256	24073	2.93%