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
2026-04-01	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%
2026-03-16	33.51	33.98	1.28	3.91%	33.00	34.24	31280	10510	4.68%
2026-03-13	32.94	32.70	-0.11	-0.34%	32.55	33.21	12340	4057	1.85%
2026-03-12	32.77	32.81	-0.02	-0.06%	32.61	33.24	12452	4094	1.86%
2026-03-11	32.92	32.83	-0.10	-0.30%	32.82	33.48	15211	5037	2.28%
2026-03-10	31.93	32.93	1.31	4.14%	31.61	33.12	22403	7309	3.36%
2026-03-09	31.42	31.62	-0.34	-1.06%	30.93	31.79	16733	5242	2.51%
2026-03-06	31.60	31.96	0.34	1.08%	31.38	31.98	13343	4249	2.00%
2026-03-05	31.40	31.62	0.77	2.50%	31.38	31.90	21124	6687	3.16%
2026-03-04	30.80	30.85	-0.40	-1.28%	30.72	31.50	17947	5575	2.69%
2026-03-03	33.67	31.25	-1.85	-5.59%	31.15	33.67	31741	10204	4.75%
2026-03-02	33.99	33.10	-1.23	-3.58%	32.61	34.13	29740	9881	4.45%
2026-02-27	34.65	34.33	-0.45	-1.29%	34.10	34.65	18439	6324	2.76%
2026-02-26	34.30	34.78	0.45	1.31%	34.13	34.80	19321	6673	2.89%
2026-02-25	34.25	34.33	0.04	0.12%	34.17	34.46	14760	5063	2.21%
2026-02-24	34.00	34.29	0.68	2.02%	33.69	34.32	18731	6397	2.81%
2026-02-13	33.54	33.61	0.01	0.03%	33.45	33.97	17824	6026	2.67%
2026-02-12	33.59	33.60	0.06	0.18%	33.48	33.99	22126	7475	3.31%
2026-02-11	34.26	33.54	-1.61	-4.58%	33.25	34.36	50968	17192	7.63%
2026-02-10	35.50	35.15	-0.32	-0.90%	35.11	35.60	15319	5407	2.29%
2026-02-09	36.00	35.47	0.47	1.34%	35.21	36.00	16886	5989	2.53%
2026-02-06	34.49	35.00	0.40	1.16%	34.00	35.49	23572	8249	3.53%
2026-02-05	35.34	34.60	-0.88	-2.48%	34.59	35.55	21152	7392	3.17%
2026-02-04	35.10	35.48	0.25	0.71%	34.88	36.11	26309	9347	3.94%
2026-02-03	34.75	35.23	0.88	2.56%	34.60	35.34	22715	7944	3.40%
2026-02-02	35.69	34.35	-1.65	-4.58%	34.24	36.00	27345	9614	4.10%
2026-01-30	34.80	36.00	0.73	2.07%	34.78	36.12	37976	13591	5.69%
2026-01-29	35.41	35.27	-0.39	-1.09%	35.00	36.10	33556	11915	5.03%
2026-01-28	36.16	35.66	-0.71	-1.95%	35.28	36.49	32373	11567	4.85%
2026-01-27	37.00	36.37	-0.49	-1.33%	35.15	37.26	46508	16779	6.97%
2026-01-26	37.60	36.86	-0.84	-2.23%	36.39	37.80	53081	19625	7.95%
2026-01-23	38.40	37.70	-0.73	-1.90%	37.12	38.85	75752	28512	11.35%
2026-01-22	39.00	38.43	-1.23	-3.10%	38.06	39.30	75296	29041	11.28%
2026-01-21	36.86	39.66	1.32	3.44%	36.75	40.12	119360	46002	17.88%
2026-01-20	36.55	38.34	1.59	4.33%	36.16	38.35	120222	45032	18.01%
2026-01-19	36.23	36.75	2.65	7.77%	36.23	39.00	132472	49123	19.84%
2026-01-16	33.76	34.10	0.66	1.97%	33.22	34.24	38719	13080	5.80%
2026-01-15	32.80	33.44	0.70	2.14%	32.58	34.50	46976	15844	7.04%
2026-01-14	32.79	32.74	0.05	0.15%	32.29	33.28	33141	10876	4.96%
2026-01-13	33.66	32.69	-0.97	-2.88%	32.58	33.89	36118	11981	5.41%
2026-01-12	33.10	33.66	0.68	2.06%	32.66	33.85	39301	13103	5.89%
2026-01-09	33.01	32.98	-0.10	-0.30%	32.50	33.18	32708	10751	4.90%
2026-01-08	32.62	33.08	0.15	0.46%	32.61	33.30	27451	9066	4.11%
2026-01-07	33.11	32.93	0.03	0.09%	32.71	33.44	29507	9741	4.42%
2026-01-06	32.98	32.90	-0.08	-0.24%	32.80	33.27	26378	8692	3.95%
2026-01-05	33.11	32.98	-0.11	-0.33%	32.60	33.29	22563	7421	3.38%
2025-12-31	33.12	33.09	-0.01	-0.03%	32.77	33.65	30960	10257	4.64%
2025-12-30	32.50	33.10	0.49	1.50%	32.33	33.58	45135	14906	6.76%
2025-12-29	32.18	32.61	0.63	1.97%	31.82	32.68	27548	8933	4.13%
2025-12-26	32.40	31.98	-0.40	-1.24%	31.92	32.69	26374	8513	3.95%
2025-12-25	31.68	32.38	0.99	3.15%	31.36	32.51	29562	9510	4.43%
2025-12-24	30.99	31.39	0.41	1.32%	30.85	31.50	15459	4847	2.32%
2025-12-23	31.47	30.98	-0.48	-1.53%	30.79	31.62	15802	4906	2.37%