海特高新(002023)股票行情 海特高新股票行情 002023股票行情_爱股网
海特高新(002023)股票行情
海特高新(002023)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 11.90 | 12.23 | 0.36 | 3.03% | 11.90 | 12.34 | 273161 | 33301.36 | 3.69% |
| 2025-10-23 | 11.78 | 11.87 | -0.03 | -0.25% | 11.43 | 11.92 | 231375 | 26911.07 | 3.12% |
| 2025-10-22 | 11.85 | 11.90 | 0.00 | 0.00% | 11.77 | 12.25 | 235981 | 28265.13 | 3.19% |
| 2025-10-21 | 11.94 | 11.90 | -0.02 | -0.17% | 11.90 | 12.10 | 140508 | 16859.84 | 1.90% |
| 2025-10-20 | 11.79 | 11.92 | 0.27 | 2.32% | 11.79 | 12.06 | 188994 | 22557.56 | 2.55% |
| 2025-10-17 | 12.21 | 11.65 | -0.64 | -5.21% | 11.64 | 12.39 | 263888 | 31505.01 | 3.56% |
| 2025-10-16 | 12.52 | 12.29 | -0.28 | -2.23% | 12.25 | 12.72 | 198417 | 24540.73 | 2.68% |
| 2025-10-15 | 12.23 | 12.57 | 0.28 | 2.28% | 12.13 | 12.59 | 221294 | 27413.01 | 2.99% |
| 2025-10-14 | 12.38 | 12.29 | -0.09 | -0.73% | 12.23 | 12.60 | 214962 | 26666.84 | 2.90% |
| 2025-10-13 | 11.88 | 12.38 | 0.03 | 0.24% | 11.80 | 12.40 | 210526 | 25649.04 | 2.84% |
| 2025-10-10 | 12.55 | 12.35 | -0.22 | -1.75% | 12.30 | 12.55 | 204061 | 25306.63 | 2.75% |
| 2025-10-09 | 12.54 | 12.57 | 0.08 | 0.64% | 12.28 | 12.59 | 289198 | 36128.75 | 3.90% |
| 2025-09-30 | 12.42 | 12.49 | 0.07 | 0.56% | 12.29 | 12.68 | 333585 | 41850.98 | 4.50% |
| 2025-09-29 | 12.31 | 12.42 | 0.36 | 2.99% | 12.19 | 12.74 | 304841 | 37742.71 | 4.11% |
| 2025-09-26 | 12.16 | 12.06 | -0.13 | -1.07% | 12.02 | 12.37 | 180817 | 22006.85 | 2.44% |
| 2025-09-25 | 12.34 | 12.19 | -0.14 | -1.14% | 12.16 | 12.45 | 195855 | 24046.41 | 2.64% |
| 2025-09-24 | 11.80 | 12.33 | 0.41 | 3.44% | 11.75 | 12.35 | 246943 | 30050.34 | 3.33% |
| 2025-09-23 | 12.23 | 11.92 | -0.31 | -2.53% | 11.60 | 12.25 | 278090 | 32864.11 | 3.75% |
| 2025-09-22 | 12.21 | 12.23 | -0.03 | -0.24% | 12.10 | 12.32 | 167570 | 20451.29 | 2.26% |
| 2025-09-19 | 12.10 | 12.26 | 0.23 | 1.91% | 12.08 | 12.55 | 332090 | 41074.11 | 4.48% |
| 2025-09-18 | 12.34 | 12.03 | -0.39 | -3.14% | 11.92 | 12.52 | 344265 | 42314.97 | 4.65% |
| 2025-09-17 | 12.07 | 12.42 | 0.28 | 2.31% | 12.01 | 12.42 | 284399 | 34913.59 | 3.84% |
| 2025-09-16 | 11.96 | 12.14 | 0.15 | 1.25% | 11.90 | 12.26 | 198114 | 24016.60 | 2.67% |
| 2025-09-15 | 12.19 | 11.99 | -0.13 | -1.07% | 11.97 | 12.30 | 162720 | 19619.81 | 2.20% |
| 2025-09-12 | 12.24 | 12.12 | -0.18 | -1.46% | 12.11 | 12.33 | 222167 | 27132.47 | 3.00% |
| 2025-09-11 | 11.85 | 12.30 | 0.38 | 3.19% | 11.70 | 12.35 | 343001 | 41543.10 | 4.63% |
| 2025-09-10 | 11.83 | 11.92 | 0.09 | 0.76% | 11.78 | 12.19 | 251516 | 30195.53 | 3.39% |
| 2025-09-09 | 12.06 | 11.83 | -0.22 | -1.83% | 11.78 | 12.13 | 244861 | 29239.84 | 3.31% |
| 2025-09-08 | 11.85 | 12.05 | 0.26 | 2.21% | 11.65 | 12.11 | 278841 | 33071.62 | 3.76% |
| 2025-09-05 | 11.41 | 11.79 | 0.40 | 3.51% | 11.35 | 11.82 | 231598 | 26951.33 | 3.13% |
| 2025-09-04 | 11.61 | 11.39 | -0.24 | -2.06% | 11.20 | 11.73 | 301533 | 34589.18 | 4.07% |
| 2025-09-03 | 12.40 | 11.63 | -0.77 | -6.21% | 11.57 | 12.49 | 450799 | 53683.33 | 6.08% |
| 2025-09-02 | 12.86 | 12.40 | -0.51 | -3.95% | 12.19 | 12.89 | 446950 | 55498.79 | 6.03% |
| 2025-09-01 | 12.64 | 12.91 | 0.37 | 2.95% | 12.49 | 12.98 | 635186 | 81234.93 | 8.57% |
| 2025-08-29 | 12.60 | 12.54 | -0.08 | -0.63% | 12.43 | 12.75 | 411343 | 51659.55 | 5.55% |
| 2025-08-28 | 12.41 | 12.62 | 0.53 | 4.38% | 12.28 | 12.77 | 677012 | 84883.13 | 9.14% |
| 2025-08-27 | 12.54 | 12.09 | -0.53 | -4.20% | 12.05 | 12.56 | 498584 | 61630.07 | 6.73% |
| 2025-08-26 | 12.55 | 12.62 | 0.00 | 0.00% | 12.31 | 12.75 | 593691 | 74463.80 | 8.01% |
| 2025-08-25 | 12.66 | 12.62 | -0.03 | -0.24% | 12.35 | 12.76 | 793041 | 99583.77 | 10.70% |
| 2025-08-22 | 12.40 | 12.65 | -0.28 | -2.17% | 12.20 | 12.88 | 1114984 | 139185.45 | 15.05% |
| 2025-08-21 | 12.21 | 12.93 | 0.90 | 7.48% | 12.01 | 13.23 | 1570045 | 201719.69 | 21.19% |
| 2025-08-20 | 11.78 | 12.03 | 0.58 | 5.07% | 11.49 | 12.52 | 925924 | 111035.57 | 12.50% |
| 2025-08-19 | 11.35 | 11.45 | 0.14 | 1.24% | 11.13 | 11.51 | 277134 | 31293.72 | 3.74% |
| 2025-08-18 | 11.22 | 11.31 | 0.10 | 0.89% | 11.22 | 11.37 | 184352 | 20830.82 | 2.49% |
| 2025-08-15 | 11.10 | 11.21 | 0.11 | 0.99% | 11.05 | 11.22 | 159634 | 17844.59 | 2.15% |
| 2025-08-14 | 11.36 | 11.10 | -0.26 | -2.29% | 11.10 | 11.60 | 254438 | 28658.93 | 3.43% |
| 2025-08-13 | 11.28 | 11.36 | 0.09 | 0.80% | 11.26 | 11.44 | 187535 | 21297.77 | 2.53% |
| 2025-08-12 | 11.34 | 11.27 | -0.07 | -0.62% | 11.21 | 11.41 | 176561 | 19927.40 | 2.38% |
| 2025-08-11 | 11.34 | 11.34 | 0.01 | 0.09% | 11.32 | 11.43 | 192123 | 21856.45 | 2.59% |
| 2025-08-08 | 11.33 | 11.33 | -0.05 | -0.44% | 11.28 | 11.45 | 192471 | 21861.46 | 2.60% |
| 2025-08-07 | 11.45 | 11.38 | -0.05 | -0.44% | 11.28 | 11.45 | 217663 | 24699.72 | 2.94% |
| 2025-08-06 | 11.30 | 11.43 | 0.10 | 0.88% | 11.28 | 11.45 | 262609 | 29935.46 | 3.54% |
| 2025-08-05 | 11.21 | 11.33 | 0.11 | 0.98% | 11.16 | 11.40 | 272336 | 30803.27 | 3.68% |
| 2025-08-04 | 10.89 | 11.22 | 0.21 | 1.91% | 10.85 | 11.24 | 284997 | 31835.56 | 3.85% |
| 2025-08-01 | 10.94 | 11.01 | 0.00 | 0.00% | 10.81 | 11.18 | 201095 | 22045.62 | 2.71% |
| 2025-07-31 | 11.05 | 11.01 | -0.09 | -0.81% | 10.97 | 11.17 | 198935 | 22016.03 | 2.69% |
| 2025-07-30 | 11.15 | 11.10 | -0.04 | -0.36% | 10.93 | 11.24 | 247460 | 27484.58 | 3.34% |
| 2025-07-29 | 11.11 | 11.14 | 0.03 | 0.27% | 10.98 | 11.14 | 191016 | 21113.93 | 2.58% |
| 2025-07-28 | 11.10 | 11.11 | 0.04 | 0.36% | 11.04 | 11.19 | 218337 | 24275.82 | 2.95% |
| 2025-07-25 | 11.14 | 11.07 | -0.10 | -0.90% | 11.04 | 11.17 | 217256 | 24073.73 | 2.93% |
| 2025-07-24 | 11.20 | 11.17 | -0.01 | -0.09% | 11.07 | 11.28 | 370768 | 41400.58 | 5.00% |
| 2025-07-23 | 10.83 | 11.18 | 0.32 | 2.95% | 10.69 | 11.66 | 630166 | 70471.25 | 8.51% |
| 2025-07-22 | 10.82 | 10.86 | 0.08 | 0.74% | 10.77 | 10.95 | 235186 | 25534.80 | 3.17% |
| 2025-07-21 | 10.73 | 10.78 | 0.05 | 0.47% | 10.70 | 10.79 | 155066 | 16668.35 | 2.09% |
| 2025-07-18 | 10.71 | 10.73 | 0.01 | 0.09% | 10.63 | 10.78 | 148187 | 15848.49 | 2.00% |
| 2025-07-17 | 10.45 | 10.72 | 0.27 | 2.58% | 10.45 | 10.74 | 222215 | 23685.76 | 3.00% |
| 2025-07-16 | 10.42 | 10.45 | 0.02 | 0.19% | 10.40 | 10.53 | 84380 | 8833.38 | 1.14% |
| 2025-07-15 | 10.61 | 10.43 | -0.22 | -2.07% | 10.35 | 10.65 | 189820 | 19840.03 | 2.56% |
| 2025-07-14 | 10.65 | 10.65 | -0.01 | -0.09% | 10.60 | 10.75 | 148725 | 15864.07 | 2.01% |
| 2025-07-11 | 10.55 | 10.66 | 0.12 | 1.14% | 10.53 | 10.70 | 186375 | 19812.23 | 2.52% |
| 2025-07-10 | 10.48 | 10.54 | 0.02 | 0.19% | 10.40 | 10.55 | 126193 | 13210.98 | 1.70% |
| 2025-07-09 | 10.55 | 10.52 | -0.03 | -0.28% | 10.47 | 10.68 | 154505 | 16336.01 | 2.09% |
| 2025-07-08 | 10.49 | 10.55 | 0.03 | 0.29% | 10.47 | 10.58 | 121865 | 12833.27 | 1.64% |
| 2025-07-07 | 10.44 | 10.52 | 0.02 | 0.19% | 10.43 | 10.54 | 99014 | 10396.29 | 1.34% |
| 2025-07-04 | 10.63 | 10.50 | -0.20 | -1.87% | 10.47 | 10.67 | 187154 | 19717.55 | 2.53% |
| 2025-07-03 | 10.56 | 10.70 | 0.12 | 1.13% | 10.53 | 10.98 | 258482 | 27839.05 | 3.49% |
| 2025-07-02 | 10.65 | 10.58 | -0.15 | -1.40% | 10.48 | 10.72 | 204491 | 21668.82 | 2.76% |
| 2025-07-01 | 10.78 | 10.73 | -0.09 | -0.83% | 10.63 | 10.82 | 211269 | 22621.65 | 2.85% |
| 2025-06-30 | 10.56 | 10.82 | 0.31 | 2.95% | 10.51 | 10.88 | 352984 | 38024.87 | 4.76% |
| 2025-06-27 | 10.46 | 10.51 | 0.01 | 0.10% | 10.46 | 10.63 | 161993 | 17051.39 | 2.19% |
深证大盘股票行情在线 K线走势图
海特高新(002023)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
