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
2025-09-16	39.82	43.71	3.91	9.82%	39.82	44.50	92187	39136	14.56%
2025-09-15	40.41	39.80	-0.65	-1.61%	39.74	40.89	36509	14703	5.77%
2025-09-12	41.40	40.45	-1.00	-2.41%	40.33	41.50	42560	17328	6.80%
2025-09-11	41.90	41.45	-0.88	-2.08%	40.46	42.29	51515	21224	8.23%
2025-09-10	44.79	42.33	-2.52	-5.62%	42.20	44.90	65400	28355	10.45%
2025-09-09	43.74	44.85	1.11	2.54%	42.02	46.51	99382	43915	15.88%
2025-09-08	39.92	43.74	3.88	9.73%	39.89	45.38	96907	41551	15.49%
2025-09-05	38.75	39.86	1.10	2.84%	38.49	40.15	39941	15696	6.38%
2025-09-04	39.81	38.76	-1.04	-2.61%	37.88	41.00	54362	21444	8.69%
2025-09-03	41.66	39.80	-0.69	-1.70%	39.53	43.28	80214	33320	12.82%
2025-09-02	41.15	40.49	-0.61	-1.48%	38.48	41.27	65886	26193	10.53%
2025-09-01	42.15	41.10	-1.05	-2.49%	40.93	42.77	48011	19904	7.67%
2025-08-29	42.78	42.15	0.17	0.40%	41.40	44.20	82871	35327	13.47%
2025-08-28	43.05	41.98	-1.73	-3.96%	40.40	43.48	79521	33401	13.37%
2025-08-27	41.60	43.71	1.94	4.64%	41.60	46.02	104229	45605	17.52%
2025-08-26	42.90	41.77	-1.13	-2.63%	41.77	43.13	44612	18871	7.84%
2025-08-25	43.00	42.90	-0.51	-1.17%	42.50	43.60	54637	23517	9.61%
2025-08-22	43.00	43.41	0.64	1.50%	43.00	45.20	52471	23064	9.23%
2025-08-21	44.25	42.77	-1.49	-3.37%	42.48	44.42	44743	19338	7.87%
2025-08-20	45.10	44.26	-1.35	-2.96%	44.01	45.20	36452	16217	6.41%
2025-08-19	45.25	45.61	0.16	0.35%	44.00	46.73	68443	30949	12.04%
2025-08-18	45.91	45.45	-0.87	-1.88%	44.64	47.00	84651	38580	14.89%
2025-08-15	41.48	46.32	4.64	11.13%	41.48	46.87	119481	53395	21.01%
2025-08-14	46.58	41.68	-5.01	-10.73%	41.60	46.66	99432	42457	17.48%
2025-08-13	48.51	46.69	-2.81	-5.68%	46.00	49.30	104638	49757	18.40%
2025-08-12	46.20	49.50	1.68	3.51%	43.97	49.99	169626	78753	31.20%
2025-08-11	42.00	47.82	7.97	20.00%	40.20	47.82	117645	54145	21.64%
2025-08-08	40.50	39.85	-1.65	-3.98%	39.56	42.72	77900	32008	14.33%
2025-08-07	41.68	41.50	-0.18	-0.43%	38.96	41.68	92105	36948	17.02%
2025-08-06	38.43	41.68	3.69	9.71%	37.09	44.00	112532	45550	20.80%
2025-08-05	35.63	37.99	2.01	5.59%	35.50	39.78	115770	43947	21.39%
2025-08-04	35.61	35.98	0.37	1.04%	34.33	35.98	65469	22922	12.10%
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%