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
2026-06-24	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%
2026-05-12	31.50	30.85	-0.74	-2.34%	30.61	31.79	25071	7778	3.75%
2026-05-11	30.81	31.59	0.79	2.56%	30.51	31.73	34585	10749	5.18%
2026-05-08	30.40	30.80	0.11	0.36%	30.06	30.80	27820	8460	4.17%
2026-05-07	29.84	30.69	0.90	3.02%	29.80	30.83	32645	9952	4.89%
2026-05-06	29.67	29.79	0.38	1.29%	29.33	29.92	28382	8435	4.25%
2026-04-30	29.55	29.41	0.23	0.79%	29.12	29.59	25023	7348	3.75%
2026-04-29	29.14	29.18	-0.26	-0.88%	29.08	29.68	32423	9514	4.86%
2026-04-28	31.04	29.44	-1.45	-4.69%	29.29	31.25	45543	13544	6.82%
2026-04-27	33.31	30.89	-3.81	-10.98%	30.88	33.31	66999	21269	10.03%
2026-04-24	33.44	34.70	-0.07	-0.20%	33.07	35.33	67748	23083	10.15%
2026-04-23	34.98	34.77	-1.13	-3.15%	33.00	35.15	96056	32491	14.39%
2026-04-22	34.88	35.90	2.50	7.49%	34.00	38.62	147415	53261	22.08%
2026-04-21	33.40	33.40	5.57	20.01%	32.88	33.40	29086	9714	4.36%
2026-04-03	28.75	27.83	-0.69	-2.42%	27.55	28.75	18827	5276	2.82%
2026-04-02	28.75	28.52	-0.23	-0.80%	28.27	28.97	16521	4720	2.47%
2026-04-01	28.86	28.75	0.46	1.63%	28.52	28.97	13533	3888	2.03%
2026-03-31	28.62	28.29	-0.33	-1.15%	28.26	29.06	16440	4715	2.46%
2026-03-30	28.43	28.62	0.13	0.46%	28.06	28.65	13366	3796	2.00%
2026-03-27	28.03	28.49	0.21	0.74%	27.68	28.76	17959	5106	2.69%
2026-03-26	29.11	28.28	-0.84	-2.88%	28.16	29.35	19176	5477	2.87%
2026-03-25	29.10	29.12	0.04	0.14%	28.91	29.55	24090	7043	3.61%
2026-03-24	28.67	29.08	0.94	3.34%	27.84	29.14	30132	8581	4.51%
2026-03-23	28.75	28.14	-1.88	-6.26%	27.90	29.59	38642	11095	5.79%
2026-03-20	33.00	30.02	-4.95	-14.15%	30.00	33.61	77884	24249	11.67%
2026-03-19	33.28	34.97	1.25	3.71%	33.19	35.54	69446	24223	10.40%
2026-03-18	33.83	33.72	0.22	0.66%	33.11	33.90	16209	5429	2.43%
2026-03-17	33.98	33.50	-0.48	-1.41%	33.42	34.88	33970	11629	5.09%