海泰科 (301022) - 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
2025-08-01	33.44	35.61	2.17	6.49%	33.22	35.62	101504	35095	18.76%
2025-07-31	33.12	33.44	0.03	0.09%	32.84	33.80	57825	19284	10.69%
2025-07-30	32.70	33.41	0.87	2.67%	32.52	34.40	92756	31270	17.14%
2025-07-29	32.95	32.54	-0.43	-1.30%	32.26	32.98	26339	8565	4.87%
2025-07-28	32.50	32.97	0.69	2.14%	32.34	33.20	46960	15452	8.68%
2025-07-25	32.10	32.28	0.05	0.16%	32.00	32.45	23608	7598	4.36%
2025-07-24	31.85	32.23	0.58	1.83%	31.85	32.37	26544	8542	4.91%
2025-07-23	32.02	31.65	-0.47	-1.46%	31.58	32.19	28199	8964	5.21%
2025-07-22	32.65	32.12	-0.55	-1.68%	32.07	32.67	31099	10057	5.75%
2025-07-21	32.18	32.67	0.51	1.59%	32.18	32.79	32478	10557	6.00%
2025-07-18	32.41	32.16	-0.19	-0.59%	32.01	32.49	24029	7735	4.44%
2025-07-17	32.34	32.35	0.05	0.15%	32.15	32.42	20982	6785	3.88%
2025-07-16	32.29	32.30	-0.08	-0.25%	32.15	32.69	24819	8053	4.59%
2025-07-15	32.60	32.38	-0.40	-1.22%	31.89	32.85	29075	9394	5.37%
2025-07-14	32.30	32.78	0.38	1.17%	32.25	32.87	26919	8795	4.97%
2025-07-11	32.47	32.40	-0.06	-0.18%	32.02	32.51	28770	9287	5.32%
2025-07-10	33.00	32.46	-0.36	-1.10%	32.29	33.00	33639	10934	6.22%
2025-07-09	33.30	32.82	-0.46	-1.38%	32.71	33.48	39678	13138	7.33%
2025-07-08	33.43	33.28	-0.01	-0.03%	32.90	33.48	34224	11394	6.32%
2025-07-07	32.90	33.29	0.15	0.45%	32.88	33.32	30860	10235	5.70%
2025-07-04	33.16	33.14	-0.34	-1.02%	32.82	33.71	48413	16098	8.95%
2025-07-03	34.00	33.48	-1.40	-4.01%	33.35	34.30	67321	22633	12.44%
2025-07-02	34.38	34.88	0.49	1.42%	33.71	35.08	85350	29352	15.77%
2025-07-01	35.63	34.39	-1.92	-5.29%	34.03	35.79	112903	39121	21.03%
2025-06-30	36.00	36.31	-1.92	-5.02%	35.12	36.95	144067	51918	27.59%
2025-06-27	46.42	38.23	-2.43	-5.98%	38.12	48.49	222614	96847	42.63%
2025-06-26	33.88	40.66	6.78	20.01%	33.31	40.66	133776	49763	25.62%
2025-06-25	34.49	33.88	-0.26	-0.76%	32.65	34.50	93366	31345	17.88%
2025-06-24	30.18	34.14	4.34	14.56%	29.86	34.79	107860	33989	20.66%
2025-06-23	28.68	29.80	1.62	5.75%	28.42	29.98	71356	21008	13.67%
2025-06-20	28.38	28.18	0.00	0.00%	27.57	29.17	34645	9772	6.63%
2025-06-19	29.23	28.48	-0.86	-2.93%	28.03	29.49	34201	9838	6.55%
2025-06-18	29.30	29.34	-0.04	-0.14%	28.88	29.50	31928	9333	6.11%
2025-06-17	29.24	29.38	-0.17	-0.58%	28.89	29.99	52629	15418	10.08%
2025-06-16	29.02	29.55	2.17	7.93%	28.50	30.55	68157	20092	13.05%
2025-06-13	28.44	27.38	-1.37	-4.77%	27.35	28.75	28688	7998	5.49%
2025-06-12	28.20	28.75	0.54	1.91%	27.82	29.12	35257	10098	6.75%
2025-06-11	27.79	28.21	0.80	2.92%	27.48	28.57	36513	10308	6.99%
2025-06-10	27.80	27.41	-0.51	-1.83%	26.90	28.10	17484	4804	3.35%
2025-06-09	27.89	27.92	0.12	0.43%	27.70	28.18	13864	3874	2.66%
2025-06-06	28.03	27.80	-0.10	-0.36%	27.48	28.03	15027	4163	2.88%
2025-06-05	27.55	27.90	0.36	1.31%	27.21	27.97	19581	5421	3.75%
2025-06-04	27.58	27.54	0.23	0.84%	27.11	27.74	17289	4753	3.31%
2025-06-03	26.95	27.31	0.27	1.00%	26.95	27.96	21312	5833	4.08%
2025-05-30	28.25	27.04	-1.22	-4.32%	27.00	28.42	26332	7186	5.04%
2025-05-29	27.60	28.26	0.55	1.98%	27.55	28.70	30156	8550	5.78%
2025-05-28	28.00	27.71	-0.16	-0.57%	27.53	28.88	23575	6590	4.52%
2025-05-27	28.42	27.87	-0.44	-1.55%	27.73	28.67	23211	6495	4.45%
2025-05-26	28.21	28.31	-0.09	-0.32%	27.33	28.40	31843	8935	6.10%
2025-05-23	29.91	28.40	-0.37	-1.29%	28.01	30.19	57031	16538	10.92%
2025-05-22	30.02	28.77	-1.63	-5.36%	28.60	30.45	63536	18692	12.17%
2025-05-21	30.50	30.40	-0.13	-0.43%	29.72	31.35	65519	19909	12.55%
2025-05-20	29.99	30.53	0.41	1.36%	29.52	30.68	67544	20382	12.94%
2025-05-19	29.54	30.12	0.42	1.41%	28.80	30.46	60675	18025	11.62%
2025-05-16	28.46	29.70	1.13	3.96%	28.43	29.99	72947	21575	13.97%
2025-05-15	27.99	28.57	0.58	2.07%	27.38	29.25	41688	11815	7.98%
2025-05-14	28.27	27.99	-0.41	-1.44%	27.76	28.62	27542	7718	5.27%
2025-05-13	28.99	28.40	-0.39	-1.35%	28.35	29.24	29617	8506	5.67%
2025-05-12	29.00	28.79	0.05	0.17%	28.65	29.42	38038	10992	7.29%
2025-05-09	28.80	28.74	-0.32	-1.10%	28.50	29.48	41725	12065	7.99%
2025-05-08	27.95	29.06	0.81	2.87%	27.80	29.30	52603	15162	10.07%
2025-05-07	28.80	28.25	-0.21	-0.74%	27.78	28.95	41015	11597	7.86%
2025-05-06	28.16	28.46	0.85	3.08%	27.82	28.62	53889	15195	10.32%
2025-04-30	26.92	27.61	0.54	1.99%	26.70	27.68	47083	12874	9.02%
2025-04-29	27.38	27.07	-1.13	-4.01%	27.00	28.14	52301	14372	10.02%
2025-04-28	27.75	28.20	0.13	0.46%	27.07	28.59	54702	15264	10.48%
2025-04-25	27.65	28.07	-1.10	-3.77%	27.52	28.58	73894	20652	14.15%
2025-04-24	27.50	29.17	3.59	14.03%	27.00	30.50	98622	28527	18.89%