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
2025-09-16	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%
2025-07-24	11.20	11.17	-0.01	-0.09%	11.07	11.28	370768	41400	5.00%
2025-07-23	10.83	11.18	0.32	2.95%	10.69	11.66	630166	70471	8.51%
2025-07-22	10.82	10.86	0.08	0.74%	10.77	10.95	235186	25534	3.17%
2025-07-21	10.73	10.78	0.05	0.47%	10.70	10.79	155066	16668	2.09%
2025-07-18	10.71	10.73	0.01	0.09%	10.63	10.78	148187	15848	2.00%
2025-07-17	10.45	10.72	0.27	2.58%	10.45	10.74	222215	23685	3.00%
2025-07-16	10.42	10.45	0.02	0.19%	10.40	10.53	84380	8833	1.14%
2025-07-15	10.61	10.43	-0.22	-2.07%	10.35	10.65	189820	19840	2.56%
2025-07-14	10.65	10.65	-0.01	-0.09%	10.60	10.75	148725	15864	2.01%
2025-07-11	10.55	10.66	0.12	1.14%	10.53	10.70	186375	19812	2.52%
2025-07-10	10.48	10.54	0.02	0.19%	10.40	10.55	126193	13210	1.70%
2025-07-09	10.55	10.52	-0.03	-0.28%	10.47	10.68	154505	16336	2.09%
2025-07-08	10.49	10.55	0.03	0.29%	10.47	10.58	121865	12833	1.64%
2025-07-07	10.44	10.52	0.02	0.19%	10.43	10.54	99014	10396	1.34%
2025-07-04	10.63	10.50	-0.20	-1.87%	10.47	10.67	187154	19717	2.53%
2025-07-03	10.56	10.70	0.12	1.13%	10.53	10.98	258482	27839	3.49%
2025-07-02	10.65	10.58	-0.15	-1.40%	10.48	10.72	204491	21668	2.76%
2025-07-01	10.78	10.73	-0.09	-0.83%	10.63	10.82	211269	22621	2.85%
2025-06-30	10.56	10.82	0.31	2.95%	10.51	10.88	352984	38024	4.76%
2025-06-27	10.46	10.51	0.01	0.10%	10.46	10.63	161993	17051	2.19%
2025-06-26	10.54	10.50	-0.04	-0.38%	10.48	10.72	283927	30105	3.83%
2025-06-25	10.36	10.54	0.18	1.74%	10.34	10.55	217462	22829	2.94%
2025-06-24	10.26	10.36	0.05	0.48%	10.18	10.40	146348	15112	1.98%
2025-06-23	10.09	10.31	0.28	2.79%	10.03	10.33	149945	15305	2.02%
2025-06-20	10.02	10.03	-0.04	-0.40%	9.96	10.10	85078	8532	1.15%
2025-06-19	10.30	10.07	-0.25	-2.42%	9.99	10.30	168659	17025	2.28%
2025-06-18	10.20	10.32	0.03	0.29%	10.16	10.38	131570	13555	1.78%
2025-06-17	10.29	10.29	-0.06	-0.58%	10.13	10.34	147602	15091	1.99%
2025-06-16	10.31	10.35	-0.04	-0.38%	10.27	10.39	111851	11548	1.51%
2025-06-13	10.60	10.39	-0.11	-1.05%	10.25	10.64	202462	21037	2.73%
2025-06-12	10.40	10.50	0.14	1.35%	10.27	10.57	187789	19621	2.53%
2025-06-11	10.29	10.36	0.07	0.68%	10.21	10.38	135654	14006	1.83%
2025-06-10	10.42	10.29	-0.14	-1.34%	10.17	10.45	209032	21543	2.82%
2025-06-09	10.40	10.43	0.02	0.19%	10.38	10.57	192252	20080	2.59%