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
2026-08-14	10.66	10.60	-0.17	-1.58%	10.39	10.79	406506	42967	5.54%
2026-08-13	10.50	10.77	0.29	2.77%	10.44	11.53	676060	74431	9.21%
2026-08-12	10.31	10.48	0.16	1.55%	10.20	10.54	149004	15571	2.03%
2026-08-11	10.39	10.32	-0.19	-1.81%	10.26	10.41	212237	21908	2.89%
2026-08-10	10.87	10.51	-0.19	-1.78%	10.37	10.97	228175	23962	3.11%
2026-08-07	10.42	10.70	0.28	2.69%	10.39	10.80	284726	30342	3.88%
2026-08-06	10.30	10.42	0.09	0.87%	10.18	10.67	259091	27041	3.53%
2026-08-05	9.81	10.33	0.44	4.45%	9.80	10.57	283996	29109	3.87%
2026-08-04	9.68	9.89	0.30	3.13%	9.55	9.93	178862	17497	2.44%
2026-08-03	9.36	9.59	0.24	2.57%	9.36	9.60	170642	16283	2.32%
2026-07-31	9.27	9.35	0.26	2.86%	9.22	9.57	245218	23054	3.34%
2026-07-30	9.07	9.09	-0.01	-0.11%	8.90	9.25	219102	19889	2.98%
2026-07-29	8.93	9.10	0.20	2.25%	8.82	9.14	186956	16833	2.55%
2026-07-28	8.92	8.90	-0.16	-1.77%	8.88	9.07	147338	13209	2.01%
2026-07-27	8.83	9.06	0.37	4.26%	8.76	9.10	232543	20861	3.17%
2026-07-24	8.67	8.69	-0.07	-0.80%	8.61	9.05	183648	16173	2.48%
2026-07-23	8.51	8.76	0.25	2.94%	8.46	8.79	154048	13359	2.08%
2026-07-22	8.75	8.51	-0.32	-3.62%	8.48	8.82	207680	17947	2.80%
2026-07-21	8.54	8.83	0.33	3.88%	8.12	8.83	271481	23222	3.66%
2026-07-20	9.01	8.50	-0.42	-4.71%	8.32	9.10	296351	25795	4.00%
2026-07-17	9.58	8.92	-0.69	-7.18%	8.90	9.59	300468	27682	4.06%
2026-07-16	9.80	9.61	-0.29	-2.93%	9.59	9.94	242469	23594	3.27%
2026-07-15	10.15	9.90	-0.06	-0.60%	9.83	10.40	285520	28689	3.85%
2026-07-14	10.15	9.96	-0.45	-4.32%	9.68	10.20	411046	40759	5.55%
2026-07-13	11.51	10.41	-1.16	-10.03%	10.41	11.55	383722	41016	5.18%
2026-07-10	11.56	11.57	0.04	0.35%	11.26	12.15	429756	50304	5.80%
2026-07-09	11.60	11.53	-0.05	-0.43%	11.01	11.72	262795	29864	3.55%
2026-07-08	12.22	11.58	-0.61	-5.00%	11.57	12.25	290636	34160	3.92%
2026-07-07	12.35	12.19	-0.17	-1.38%	11.93	12.59	240361	29414	3.24%
2026-07-06	12.81	12.36	-0.34	-2.68%	12.25	13.00	279548	34963	3.77%
2026-07-03	12.97	12.70	-0.33	-2.53%	12.70	13.19	322111	41526	4.35%
2026-07-02	13.24	13.03	-0.45	-3.34%	12.92	13.58	366341	48541	4.94%
2026-07-01	12.95	13.48	0.52	4.01%	12.88	13.67	520230	69625	7.02%
2026-06-30	12.54	12.96	0.41	3.27%	12.50	13.09	353402	45540	4.77%
2026-06-29	13.14	12.55	-0.58	-4.42%	12.24	13.19	503152	63410	6.79%
2026-06-26	13.20	13.13	-0.35	-2.60%	12.98	13.75	542558	72238	7.32%
2026-06-25	13.79	13.48	-0.39	-2.81%	13.22	13.99	649180	87267	8.76%
2026-06-24	12.88	13.87	0.97	7.52%	12.85	14.18	818958	112357	11.05%
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%