海特高新( 002023.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 8.31 | 8.37 | 8.25 | 8.26 | -0.72% | -0.63% | -1.11% | 3,257,200 | 27,074,000 | 92% | 8.31 | -0.19% | 8.35 | -0.54% | 8.38 | -0.21% | 8.35 | -0.01% | -0.23% |  |
| 2023-01-10 | 8.37 | 8.40 | 8.30 | 8.32 | -0.95% | -0.10% | -0.41% | 3,974,100 | 33,096,000 | 116% | 8.33 | -0.90% | 8.39 | -0.39% | 8.40 | -0.10% | 8.35 | 0.02% | -0.27% | |
| 2023-01-09 | 8.42 | 8.45 | 8.36 | 8.40 | -0.12% | -0.05% | 0.57% | 3,204,700 | 26,931,000 | 95% | 8.40 | -0.38% | 8.42 | 0.00% | 8.41 | 0.24% | 8.35 | 0.18% | -0.32% | |
| 2023-01-06 | 8.45 | 8.50 | 8.38 | 8.41 | -0.47% | -0.31% | 0.88% | 4,716,000 | 39,782,000 | 142% | 8.44 | 0.12% | 8.42 | 0.30% | 8.39 | 0.47% | 8.34 | 0.28% | -0.39% | |
| 2023-01-05 | 8.42 | 8.46 | 8.37 | 8.45 | 0.24% | 0.28% | 1.64% | 3,279,100 | 27,631,000 | 102% | 8.43 | 0.21% | 8.40 | 0.50% | 8.35 | 0.37% | 8.31 | 0.08% | -0.50% | |
| 2023-01-04 | 8.41 | 8.46 | 8.34 | 8.43 | 0.12% | 0.26% | 1.48% | 3,661,600 | 30,788,000 | 111% | 8.41 | 0.44% | 8.36 | 0.64% | 8.32 | 0.28% | 8.31 | -0.05% | -0.58% | |
| 2023-01-03 | 8.25 | 8.45 | 8.24 | 8.42 | 1.81% | 0.59% | 1.31% | 4,552,400 | 38,109,000 | 140% | 8.37 | 1.39% | 8.30 | 0.63% | 8.30 | 0.27% | 8.31 | -0.30% | -0.63% | |
| 2022-12-30 | 8.23 | 8.30 | 8.22 | 8.27 | 0.49% | 0.17% | -0.79% | 2,468,400 | 20,378,000 | 73% | 8.26 | 0.13% | 8.25 | -0.18% | 8.27 | 0.05% | 8.34 | -0.79% | -0.66% |  |
| 2022-12-29 | 8.21 | 8.33 | 8.17 | 8.23 | 0.00% | -0.18% | -2.05% | 3,084,900 | 25,434,000 | 83% | 8.25 | -0.13% | 8.27 | -0.28% | 8.27 | -0.05% | 8.40 | -1.08% | -0.62% | |
| 2022-12-28 | 8.33 | 8.36 | 8.20 | 8.23 | -1.20% | -0.31% | -3.11% | 2,864,700 | 23,650,000 | 70% | 8.26 | -0.65% | 8.29 | 0.07% | 8.27 | -0.24% | 8.49 | -0.64% | -0.52% | |
| 2022-12-27 | 8.35 | 8.35 | 8.27 | 8.33 | 0.00% | 0.24% | -2.56% | 2,337,800 | 19,427,000 | 55% | 8.31 | 0.07% | 8.28 | 0.17% | 8.29 | -0.37% | 8.55 | -0.37% | -0.47% | |
| 2022-12-26 | 8.27 | 8.36 | 8.24 | 8.33 | 1.09% | 0.31% | -2.93% | 3,522,700 | 29,253,000 | 79% | 8.30 | 0.80% | 8.27 | -0.22% | 8.33 | -0.69% | 8.58 | -0.50% | -0.44% | |
| 2022-12-23 | 8.20 | 8.32 | 8.16 | 8.24 | 0.49% | 0.02% | -4.45% | 2,943,500 | 24,250,000 | 64% | 8.24 | -0.32% | 8.29 | -0.79% | 8.38 | -1.30% | 8.62 | -0.57% | -0.39% | |
| 2022-12-22 | 8.36 | 8.37 | 8.16 | 8.20 | -1.44% | -0.77% | -5.45% | 3,819,800 | 31,567,000 | 78% | 8.26 | -1.01% | 8.35 | -1.21% | 8.49 | -1.67% | 8.67 | -0.73% | -0.34% | |
| 2022-12-21 | 8.46 | 8.49 | 8.27 | 8.32 | -1.65% | -0.34% | -4.77% | 3,935,700 | 32,855,000 | 77% | 8.35 | -1.44% | 8.46 | -1.64% | 8.64 | -0.95% | 8.74 | -0.72% | -0.27% | |
| 2022-12-20 | 8.44 | 8.54 | 8.41 | 8.46 | 0.12% | -0.12% | -3.86% | 3,199,000 | 27,095,000 | 61% | 8.47 | -0.74% | 8.60 | -1.59% | 8.72 | -0.45% | 8.80 | -0.58% | -0.17% | |
| 2022-12-19 | 8.68 | 8.72 | 8.40 | 8.45 | -2.54% | -0.97% | -4.53% | 4,959,100 | 42,315,000 | 92% | 8.53 | -2.19% | 8.74 | -1.00% | 8.76 | -0.53% | 8.85 | -0.64% | -0.11% | |
| 2022-12-16 | 8.86 | 8.86 | 8.66 | 8.67 | -2.47% | -0.62% | -2.67% | 5,682,800 | 49,576,000 | 105% | 8.72 | -2.13% | 8.82 | -0.28% | 8.81 | -0.27% | 8.91 | -0.35% | -0.03% | |
| 2022-12-15 | 8.80 | 9.00 | 8.76 | 8.89 | 1.37% | -0.27% | -0.55% | 6,090,900 | 54,293,000 | 118% | 8.91 | 0.95% | 8.85 | 0.65% | 8.83 | -0.03% | 8.94 | -0.10% | -0.03% | |
| 2022-12-14 | 8.77 | 8.90 | 8.76 | 8.77 | 0.57% | -0.68% | -1.99% | 4,767,500 | 42,098,000 | 94% | 8.83 | 0.73% | 8.79 | -0.01% | 8.83 | -0.53% | 8.95 | -0.15% | -0.05% | |
| 2022-12-13 | 8.85 | 8.85 | 8.72 | 8.72 | -1.36% | -0.52% | -2.69% | 3,757,100 | 32,936,000 | 75% | 8.77 | -0.09% | 8.79 | -0.63% | 8.88 | -0.67% | 8.96 | -0.09% | -0.10% | |
| 2022-12-12 | 8.79 | 8.88 | 8.68 | 8.84 | 0.23% | 0.75% | -1.44% | 4,504,300 | 39,521,000 | 89% | 8.77 | -0.58% | 8.85 | -0.94% | 8.94 | -0.66% | 8.97 | 0.03% | -0.12% | |
| 2022-12-09 | 8.91 | 8.98 | 8.77 | 8.82 | -0.68% | -0.06% | -1.63% | 5,767,800 | 50,902,000 | 116% | 8.83 | -1.15% | 8.93 | -1.03% | 9.00 | -0.47% | 8.97 | -0.10% | -0.15% | |
| 2022-12-08 | 9.05 | 9.06 | 8.87 | 8.88 | -1.66% | -0.54% | -1.06% | 6,015,200 | 53,706,000 | 129% | 8.93 | -1.47% | 9.03 | -0.69% | 9.04 | -0.25% | 8.98 | 0.02% | -0.16% | |
| 2022-12-07 | 9.13 | 9.14 | 9.01 | 9.03 | -0.99% | -0.34% | 0.64% | 5,083,500 | 46,062,000 | 115% | 9.06 | -0.48% | 9.09 | 0.11% | 9.06 | 0.18% | 8.97 | 0.25% | -0.17% | |
| 2022-12-06 | 9.10 | 9.15 | 9.06 | 9.12 | 0.00% | 0.16% | 1.89% | 5,197,100 | 47,317,000 | 117% | 9.11 | 0.07% | 9.08 | 0.32% | 9.05 | 0.50% | 8.95 | 0.07% | -0.23% | |
| 2022-12-05 | 9.04 | 9.14 | 9.03 | 9.12 | 1.11% | 0.23% | 1.96% | 5,684,400 | 51,721,000 | 125% | 9.10 | 0.83% | 9.05 | 0.54% | 9.00 | 0.90% | 8.95 | 0.08% | -0.24% | |
| 2022-12-02 | 8.96 | 9.08 | 8.93 | 9.02 | 0.67% | -0.04% | 0.92% | 4,455,900 | 40,212,000 | 101% | 9.02 | 0.11% | 9.00 | 0.54% | 8.92 | 0.43% | 8.94 | -0.32% | -0.26% | |
| 2022-12-01 | 9.04 | 9.08 | 8.95 | 8.96 | 0.11% | -0.60% | -0.08% | 4,408,400 | 39,739,000 | 93% | 9.01 | 0.61% | 8.95 | 1.13% | 8.89 | 0.32% | 8.97 | -0.27% | -0.22% | |
| 2022-11-30 | 8.95 | 9.02 | 8.89 | 8.95 | 0.00% | -0.10% | -0.46% | 3,786,900 | 33,927,000 | 77% | 8.96 | 0.80% | 8.85 | 0.45% | 8.86 | 0.14% | 8.99 | -0.69% | -0.19% | | |
|
