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
2026-08-20	22.60	22.95	0.58	2.59%	22.57	23.13	9532	2182	1.43%
2026-08-19	22.92	22.37	-1.03	-4.40%	22.31	23.65	17854	4086	2.67%
2026-08-18	23.34	23.40	0.02	0.09%	22.94	23.44	8976	2077	1.34%
2026-08-17	23.13	23.38	0.31	1.34%	22.83	23.45	7681	1786	1.15%
2026-08-14	23.13	23.07	-0.06	-0.26%	22.89	23.35	10347	2387	1.55%
2026-08-13	23.48	23.13	-0.43	-1.83%	23.13	23.68	9684	2264	1.45%
2026-08-12	23.32	23.56	0.13	0.55%	23.22	23.69	8549	2016	1.28%
2026-08-11	23.51	23.43	-0.06	-0.26%	23.01	23.58	11768	2741	1.76%
2026-08-10	22.71	23.49	0.79	3.48%	22.41	23.59	14777	3438	2.21%
2026-08-07	22.96	22.70	-0.06	-0.26%	22.26	23.16	12265	2761	1.84%
2026-08-06	23.13	22.76	-0.38	-1.64%	22.42	23.31	17682	4032	2.65%
2026-08-05	22.80	23.14	0.32	1.40%	22.60	23.52	20895	4818	3.13%
2026-08-04	22.41	22.82	0.47	2.10%	22.20	22.92	16295	3693	2.44%
2026-08-03	21.90	22.35	0.42	1.92%	21.62	22.50	16392	3637	2.46%
2026-07-31	21.52	21.93	0.13	0.60%	21.35	22.21	27368	5963	4.10%
2026-07-30	21.66	21.80	-0.02	-0.09%	21.51	22.16	15915	3466	2.38%
2026-07-29	21.59	21.82	0.56	2.63%	21.03	22.06	19891	4308	2.98%
2026-07-28	20.98	21.26	-0.12	-0.56%	20.98	21.91	15864	3400	2.38%
2026-07-27	19.69	21.38	1.70	8.64%	19.69	21.89	24339	5139	3.65%
2026-07-24	20.30	19.68	-0.77	-3.77%	19.63	20.30	9460	1879	1.42%
2026-07-23	19.59	20.45	0.90	4.60%	19.45	20.45	11210	2239	1.68%
2026-07-22	20.03	19.55	-0.60	-2.98%	19.42	20.28	17509	3450	2.62%
2026-07-21	20.26	20.15	-0.09	-0.44%	18.93	20.39	18811	3715	2.82%
2026-07-20	20.87	20.24	-0.78	-3.71%	19.88	21.75	15730	3261	2.36%
2026-07-17	22.15	21.02	-1.11	-5.02%	20.86	22.55	14119	3047	2.11%
2026-07-16	21.58	22.13	0.57	2.64%	21.23	22.33	12372	2724	1.85%
2026-07-15	21.87	21.86	0.01	0.05%	21.56	22.07	10286	2243	1.54%
2026-07-14	21.29	21.85	0.44	2.06%	20.94	21.85	12401	2651	1.86%
2026-07-13	22.80	21.41	-1.51	-6.59%	21.31	23.10	14455	3166	2.17%
2026-07-10	22.78	22.92	0.14	0.61%	22.40	23.40	14376	3304	2.15%
2026-07-09	22.70	22.78	-0.07	-0.31%	22.12	23.14	12666	2864	1.90%
2026-07-08	23.49	22.85	-0.57	-2.43%	22.63	23.54	13499	3088	2.02%
2026-07-07	23.87	23.42	-0.69	-2.86%	23.26	24.50	16321	3886	2.44%
2026-07-06	25.29	24.11	-1.32	-5.19%	24.09	25.61	24574	6068	3.68%
2026-07-03	23.99	25.43	1.61	6.76%	23.61	25.88	44714	11162	6.70%
2026-07-02	22.86	23.82	1.14	5.03%	22.63	25.30	41560	10018	6.22%
2026-07-01	22.49	22.68	0.12	0.53%	22.36	23.24	19738	4509	2.96%
2026-06-30	22.43	22.56	0.22	0.98%	22.02	22.70	14788	3317	2.21%
2026-06-29	22.37	22.34	0.16	0.72%	21.20	22.81	23102	5074	3.46%
2026-06-26	22.30	22.18	-0.43	-1.90%	21.75	22.74	19338	4292	2.90%
2026-06-25	23.38	22.61	-0.83	-3.54%	22.56	23.46	18320	4174	2.74%
2026-06-24	24.25	23.44	-0.98	-4.01%	23.24	24.40	16020	3780	2.40%
2026-06-23	24.37	24.42	0.10	0.41%	24.21	25.20	17170	4223	2.57%
2026-06-22	24.88	24.32	-0.81	-3.22%	23.62	25.14	21007	5070	3.15%
2026-06-18	24.55	25.13	0.58	2.36%	24.08	25.23	15414	3818	2.31%
2026-06-17	25.00	24.55	-0.77	-3.04%	24.49	25.24	13957	3447	2.09%
2026-06-16	25.35	25.32	0.00	0.00%	24.61	25.50	14323	3588	2.15%
2026-06-15	25.52	25.32	0.08	0.32%	25.21	25.86	11038	2813	1.65%
2026-06-12	25.04	25.24	0.44	1.77%	24.75	25.68	14567	3681	2.18%
2026-06-11	25.46	24.80	-0.68	-2.67%	24.48	25.46	13171	3268	1.97%
2026-06-10	26.02	25.48	-0.87	-3.30%	25.05	26.35	16367	4170	2.45%
2026-06-09	26.29	26.35	0.00	0.00%	25.90	26.60	12336	3235	1.85%
2026-06-08	26.33	26.35	-0.46	-1.72%	26.01	27.29	19282	5156	2.89%
2026-06-05	25.98	26.81	0.71	2.72%	25.31	27.44	26989	7127	4.04%
2026-06-04	26.52	26.10	-0.35	-1.32%	25.72	26.79	16359	4259	2.45%
2026-06-03	27.00	26.45	-0.40	-1.49%	26.15	27.00	18839	4995	2.82%
2026-06-02	27.77	26.85	-0.79	-2.86%	26.53	27.93	19386	5210	2.90%
2026-06-01	27.60	27.64	0.40	1.47%	27.12	28.20	16948	4705	2.54%
2026-05-29	28.72	27.24	-1.71	-5.91%	26.98	29.01	24222	6741	3.63%
2026-05-28	29.00	28.95	-0.10	-0.34%	28.14	29.32	19504	5604	2.92%
2026-05-27	30.01	29.05	-1.32	-4.35%	28.73	30.71	32867	9625	4.92%
2026-05-26	31.02	30.37	-0.90	-2.88%	29.90	31.49	22515	6849	3.37%
2026-05-25	31.62	31.27	-0.47	-1.48%	30.81	31.95	25837	8082	3.87%
2026-05-22	32.22	31.74	-0.76	-2.34%	31.60	32.75	31750	10122	4.76%
2026-05-21	33.04	32.50	-0.71	-2.14%	32.30	33.99	44183	14645	6.62%
2026-05-20	32.80	33.21	0.19	0.58%	32.30	33.55	35807	11792	5.36%
2026-05-19	31.31	33.02	1.86	5.97%	31.12	33.38	65916	21526	9.87%
2026-05-18	31.00	31.16	-0.07	-0.22%	30.21	31.43	37745	11636	5.65%
2026-05-15	29.27	31.23	1.80	6.12%	29.25	32.47	57110	17835	8.55%
2026-05-14	30.24	29.43	-0.76	-2.52%	29.43	30.37	21632	6428	3.24%
2026-05-13	30.66	30.19	-0.66	-2.14%	30.01	30.75	27420	8284	4.11%