海特高新（002023）历史行情

以下为海特高新近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.100	9.140	9.160	8.780	0.010	0.110%	11.31万	0.00亿	0.000%
2026-10-08	9.310	9.130	9.470	9.050	-0.116	-1.255%	11.25万	0.00亿	0.000%
2026-10-07	9.580	9.310	9.590	9.280	-0.130	-1.377%	861.99万	0.81亿	1.174%
2026-10-06	9.580	9.310	9.590	9.280	-0.130	-1.377%	861.99万	0.81亿	1.174%
2026-10-05	9.580	9.310	9.590	9.280	-0.130	-1.377%	861.99万	0.81亿	1.174%
2026-10-02	9.580	9.310	9.590	9.280	-0.130	-1.377%	861.99万	0.81亿	1.174%
2026-10-01	9.580	9.310	9.590	9.280	-0.130	-1.377%	861.99万	0.81亿	1.174%
2026-09-30	9.516	9.246	9.526	9.216	-0.130	-1.387%	8.62万	0.00亿	0.000%
2026-09-29	9.296	9.376	9.446	9.276	0.060	0.644%	8.73万	0.00亿	0.000%
2026-09-28	9.666	9.316	9.666	9.216	-0.390	-4.018%	18.50万	0.00亿	0.000%
2026-09-27	9.810	9.770	10.160	9.680	-0.060	-0.610%	2,573.68万	2.54亿	3.506%
2026-09-24	9.746	9.706	10.096	9.616	-0.060	-0.614%	25.74万	0.00亿	0.000%
2026-09-23	9.966	9.766	10.016	9.716	-0.230	-2.301%	16.24万	0.00亿	0.000%
2026-09-22	9.906	9.996	10.356	9.856	0.040	0.402%	27.33万	0.00亿	0.000%
2026-09-21	9.496	9.956	10.096	9.466	0.530	5.623%	23.16万	0.00亿	0.000%
2026-09-18	9.466	9.426	9.546	9.406	0.050	0.533%	11.12万	0.00亿	0.000%
2026-09-17	9.476	9.376	9.566	9.336	-0.130	-1.368%	7.68万	0.00亿	0.000%
2026-09-16	9.356	9.506	9.566	9.346	0.130	1.387%	8.63万	0.00亿	0.000%
2026-09-15	9.446	9.376	9.516	9.366	-0.120	-1.264%	6.37万	0.00亿	0.000%
2026-09-14	9.556	9.496	9.596	9.416	-0.110	-1.145%	7.74万	0.00亿	0.000%
2026-09-11	9.516	9.606	9.676	9.336	0.050	0.523%	12.69万	0.00亿	0.000%
2026-09-10	9.546	9.556	9.596	9.436	-0.080	-0.830%	8.04万	0.00亿	0.000%
2026-09-09	9.656	9.636	9.826	9.606	-0.040	-0.413%	10.06万	0.00亿	0.000%
2026-09-08	9.686	9.676	9.776	9.596	0.030	0.311%	7.59万	0.00亿	0.000%
2026-09-07	9.696	9.646	9.756	9.596	0.000	0.000%	7.53万	0.00亿	0.000%
2026-09-04	9.886	9.646	9.976	9.616	-0.210	-2.131%	12.10万	0.00亿	0.000%
2026-09-03	9.946	9.856	10.016	9.806	-0.090	-0.905%	10.10万	0.00亿	0.000%
2026-09-02	9.936	9.946	10.106	9.926	-0.080	-0.798%	10.73万	0.00亿	0.000%
2026-09-01	10.186	10.026	10.236	9.966	-0.160	-1.571%	11.37万	0.00亿	0.000%
2026-08-31	9.896	10.186	10.266	9.786	0.280	2.827%	16.82万	0.00亿	0.000%
2026-08-28	9.986	9.906	10.106	9.896	-0.090	-0.900%	10.01万	0.00亿	0.000%
2026-08-27	9.836	9.996	10.066	9.806	0.140	1.420%	9.34万	0.00亿	0.000%
2026-08-26	9.966	9.856	10.036	9.746	-0.110	-1.104%	9.98万	0.00亿	0.000%
2026-08-25	9.686	9.966	10.036	9.546	0.240	2.468%	14.56万	0.00亿	0.000%
2026-08-24	9.986	9.726	10.036	9.576	-0.340	-3.378%	16.12万	0.00亿	0.000%
2026-08-21	9.926	10.066	10.136	9.636	-0.050	-0.494%	25.65万	0.00亿	0.000%
2026-08-20	10.226	10.116	10.276	10.026	0.090	0.898%	13.66万	0.00亿	0.000%
2026-08-19	10.386	10.026	10.466	10.006	-0.490	-4.660%	22.80万	0.00亿	0.000%
2026-08-18	10.826	10.516	10.926	10.376	-0.210	-1.958%	27.67万	0.00亿	0.000%
2026-08-17	10.536	10.726	10.736	10.376	0.190	1.803%	24.45万	0.00亿	0.000%
2026-08-14	10.596	10.536	10.726	10.326	-0.170	-1.588%	40.65万	0.00亿	0.000%
2026-08-13	10.436	10.706	11.466	10.376	0.290	2.784%	67.61万	0.00亿	0.000%
2026-08-12	10.246	10.416	10.476	10.136	0.160	1.560%	14.90万	0.00亿	0.000%
2026-08-11	10.326	10.256	10.346	10.196	-0.190	-1.819%	21.22万	0.00亿	0.000%
2026-08-10	10.806	10.446	10.906	10.306	-0.190	-1.786%	22.82万	0.00亿	0.000%
2026-08-07	10.356	10.636	10.736	10.326	0.280	2.704%	28.47万	0.00亿	0.000%
2026-08-06	10.236	10.356	10.606	10.116	0.090	0.877%	25.91万	0.00亿	0.000%
2026-08-05	9.746	10.266	10.506	9.736	0.440	4.478%	28.40万	0.00亿	0.000%
2026-08-04	9.616	9.826	9.866	9.486	0.300	3.149%	17.89万	0.00亿	0.000%
2026-08-03	9.296	9.526	9.536	9.296	0.240	2.585%	17.06万	0.00亿	0.000%
2026-07-31	9.206	9.286	9.506	9.156	0.260	2.881%	24.52万	0.00亿	0.000%
2026-07-30	9.006	9.026	9.186	8.836	-0.010	-0.111%	21.91万	0.00亿	0.000%
2026-07-29	8.866	9.036	9.076	8.756	0.200	2.263%	18.70万	0.00亿	0.000%
2026-07-28	8.856	8.836	9.006	8.816	-0.160	-1.779%	14.73万	0.00亿	0.000%
2026-07-27	8.766	8.996	9.036	8.696	0.370	4.289%	23.25万	0.00亿	0.000%
2026-07-24	8.606	8.626	8.986	8.546	-0.070	-0.805%	18.36万	0.00亿	0.000%
2026-07-23	8.446	8.696	8.726	8.396	0.250	2.960%	15.40万	0.00亿	0.000%
2026-07-22	8.686	8.446	8.756	8.416	-0.320	-3.650%	20.77万	0.00亿	0.000%
2026-07-21	8.476	8.766	8.766	8.056	0.330	3.912%	27.15万	0.00亿	0.000%
2026-07-20	8.946	8.436	9.036	8.256	-0.420	-4.743%	29.64万	0.00亿	0.000%
2026-07-17	9.516	8.856	9.526	8.836	-0.690	-7.228%	30.05万	0.00亿	0.000%
2026-07-16	9.736	9.546	9.876	9.526	-0.290	-2.948%	24.25万	0.00亿	0.000%
2026-07-15	10.086	9.836	10.336	9.766	-0.060	-0.606%	28.55万	0.00亿	0.000%
2026-07-14	10.086	9.896	10.136	9.616	-0.450	-4.350%	41.10万	0.00亿	0.000%
2026-07-13	11.446	10.346	11.486	10.346	-1.160	-10.082%	38.37万	0.00亿	0.000%
2026-07-10	11.496	11.506	12.086	11.196	0.040	0.349%	42.98万	0.00亿	0.000%
2026-07-09	11.536	11.466	11.656	10.946	-0.050	-0.434%	26.28万	0.00亿	0.000%
2026-07-08	12.156	11.516	12.186	11.506	-0.610	-5.031%	29.06万	0.00亿	0.000%
2026-07-07	12.286	12.126	12.526	11.866	-0.170	-1.383%	24.04万	0.00亿	0.000%
2026-07-06	12.746	12.296	12.936	12.186	-0.340	-2.691%	27.95万	0.00亿	0.000%
2026-07-03	12.906	12.636	13.126	12.636	-0.330	-2.545%	32.21万	0.00亿	0.000%
2026-07-02	13.176	12.966	13.516	12.856	-0.450	-3.354%	36.63万	0.00亿	0.000%
2026-07-01	12.886	13.416	13.606	12.816	0.520	4.032%	52.02万	0.00亿	0.000%
2026-06-30	12.476	12.896	13.026	12.436	0.410	3.284%	35.34万	0.00亿	0.000%
2026-06-29	13.076	12.486	13.126	12.176	-0.580	-4.439%	50.32万	0.00亿	0.000%
2026-06-26	13.136	13.066	13.686	12.916	-0.350	-2.609%	54.26万	0.00亿	0.000%
2026-06-25	13.726	13.416	13.926	13.156	-0.390	-2.825%	64.92万	0.00亿	0.000%
2026-06-24	12.816	13.806	14.116	12.786	0.970	7.557%	81.90万	0.00亿	0.000%
2026-06-23	13.136	12.836	13.326	12.746	-0.380	-2.875%	45.67万	0.00亿	0.000%
2026-06-22	12.786	13.216	13.436	12.766	0.680	5.424%	74.01万	0.00亿	0.000%
2026-06-18	12.396	12.536	12.696	12.236	0.200	1.621%	39.37万	0.00亿	0.000%
2026-06-17	12.186	12.336	12.496	12.136	0.010	0.081%	33.40万	0.00亿	0.000%
2026-06-16	12.306	12.326	12.416	11.976	0.210	1.733%	51.37万	0.00亿	0.000%
2026-06-15	11.886	12.116	12.216	11.556	0.780	6.881%	53.59万	0.00亿	0.000%
2026-06-12	11.236	11.336	11.936	11.236	0.280	2.533%	45.98万	0.00亿	0.000%
2026-06-11	10.896	11.056	11.366	10.846	0.070	0.637%	26.31万	0.00亿	0.000%
2026-06-10	11.186	10.986	11.316	10.796	-0.360	-3.173%	28.08万	0.00亿	0.000%
2026-06-09	11.206	11.346	11.366	11.006	0.360	3.277%	31.35万	0.00亿	0.000%
2026-06-08	11.406	10.986	11.696	10.886	-0.810	-6.867%	43.87万	0.00亿	0.000%
2026-06-05	11.326	11.796	12.126	11.116	0.480	4.242%	57.32万	0.00亿	0.000%
2026-06-04	11.736	11.316	11.736	11.196	-0.600	-5.035%	55.91万	0.00亿	0.000%
2026-06-03	10.826	11.916	11.916	10.796	1.090	10.068%	27.77万	0.00亿	0.000%
2026-06-02	11.036	10.826	11.036	10.566	-0.210	-1.903%	18.92万	0.00亿	0.000%
2026-06-01	10.876	11.036	11.326	10.726	0.190	1.752%	28.30万	0.00亿	0.000%
2026-05-29	11.746	10.846	11.956	10.786	-0.900	-7.662%	34.51万	0.00亿	0.000%
2026-05-28	11.046	11.746	12.086	10.946	0.710	6.433%	41.32万	0.00亿	0.000%
2026-05-27	11.536	11.036	11.676	10.986	-0.500	-4.334%	23.05万	0.00亿	0.000%
2026-05-26	12.116	11.536	12.136	11.386	-0.690	-5.644%	33.70万	0.00亿	0.000%
2026-05-25	12.726	12.226	12.756	12.006	-0.380	-3.014%	26.79万	0.00亿	0.000%
2026-05-22	12.366	12.606	12.676	12.216	0.370	3.024%	29.40万	0.00亿	0.000%
2026-05-21	13.236	12.236	13.266	12.156	-0.930	-7.064%	44.39万	0.00亿	0.000%
2026-05-20	13.186	13.166	13.396	12.996	-0.110	-0.829%	28.44万	0.00亿	0.000%
2026-05-19	13.136	13.276	13.526	12.946	0.100	0.759%	39.45万	0.00亿	0.000%
2026-05-18	13.346	13.176	13.566	13.066	-0.360	-2.660%	39.78万	0.00亿	0.000%
2026-05-15	13.636	13.536	14.016	13.386	-0.250	-1.813%	59.67万	0.00亿	0.000%
2026-05-14	13.316	13.786	14.176	13.056	0.560	4.234%	82.04万	0.00亿	0.000%
2026-05-13	13.176	13.226	13.366	12.936	-0.020	-0.151%	35.74万	0.00亿	0.000%
2026-05-12	13.486	13.246	13.516	13.136	-0.350	-2.574%	41.93万	0.00亿	0.000%
2026-05-11	13.246	13.596	13.826	13.196	0.410	3.109%	69.30万	0.00亿	0.000%
2026-05-08	12.796	13.186	13.326	12.776	0.290	2.249%	46.11万	0.00亿	0.000%
2026-05-07	12.726	12.896	12.966	12.636	0.110	0.860%	32.83万	0.00亿	0.000%
2026-05-06	12.746	12.786	13.036	12.636	0.250	1.994%	40.47万	0.00亿	0.000%
2026-04-30	12.126	12.536	12.706	12.126	0.390	3.211%	39.60万	0.00亿	0.000%
2026-04-29	12.246	12.146	12.396	12.106	-0.220	-1.779%	32.66万	0.00亿	0.000%
2026-04-28	12.456	12.366	12.856	12.316	-0.320	-2.522%	35.56万	0.00亿	0.000%
2026-04-27	12.546	12.686	13.166	12.476	0.350	2.837%	43.44万	0.00亿	0.000%
2026-04-24	12.736	12.336	12.926	12.306	-0.510	-3.970%	50.78万	0.00亿	0.000%
2026-04-23	13.026	12.846	13.276	12.776	-0.290	-2.208%	53.04万	0.00亿	0.000%
2026-04-22	12.706	13.136	13.516	12.636	0.350	2.737%	72.29万	0.00亿	0.000%
2026-04-21	12.846	12.786	13.276	12.636	-0.190	-1.464%	57.89万	0.00亿	0.000%
2026-04-20	12.746	12.976	13.176	12.616	0.110	0.855%	80.20万	0.00亿	0.000%
2026-04-17	12.336	12.866	13.266	12.316	0.650	5.321%	93.81万	0.00亿	0.000%
2026-04-16	12.226	12.216	12.296	11.956	-0.440	-3.477%	58.27万	0.00亿	0.000%
2026-04-15	12.586	12.656	12.976	11.966	0.400	3.264%	108.96万	0.00亿	0.000%
2026-04-14	12.256	12.256	12.256	12.256	1.120	10.057%	25.24万	0.00亿	0.000%
2026-04-13	10.576	11.136	11.576	10.576	0.000	0.000%	47.91万	0.00亿	0.000%
2026-04-10	10.490	10.640	11.110	10.470	0.000	0.000%	28.49万	0.00亿	0.000%
2026-04-09	10.380	10.310	10.420	10.290	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-08	10.280	10.480	10.480	10.260	0.000	0.000%	12.55万	0.00亿	0.000%
2026-04-07	9.960	10.050	10.080	9.930	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-03	10.130	9.910	10.170	9.890	0.000	0.000%	6.86万	0.00亿	0.000%
2026-04-02	10.300	10.100	10.310	10.040	0.000	0.000%	8.80万	0.00亿	0.000%
2026-04-01	10.360	10.350	10.440	10.210	0.000	0.000%	7.48万	0.00亿	0.000%