61.020+2.710% +1.610
- 今开
- 59.000
- 最高
- 61.500
- 最低
- 58.500
- 换手
- 0.681%
- 成交额
- 2.19亿
- 市盈率
- 265.304
- 总市值
- 696.17亿
- 流通值
- 327.67亿
- 量比
- 0.000
股票人气#--热度 60.95
均价：61.020最新：61.020 1.610 2.710%
模拟交易热度
0 人次挑战过 海思科
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 海思科 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
海思科股票行情概况
截至最新交易时点，海思科（002653）股价为 61.020 元，日内上涨 2.71%，总市值约 696.17 亿元。
近20个交易日涨跌幅为 -2.51%，MA5、MA10、MA20分别为 61.39元、61.62元、62.72元。
近一年最高价 78.664 元，最低价 45.924 元，当前价格距离年内高点 22.43%。以上均由本地历史行情计算。
海思科技术指标
MA5 61.39MA10 61.62MA20 62.72MA60 65.1220日涨跌 -2.51%60日涨跌 -13.75%年内最高 78.664年内最低 45.924
海思科最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 59.000 | 61.020 | 61.500 | 58.500 | 2.710% | 3.66万 | 0.000% |
| 2026-10-08 | 62.180 | 59.410 | 62.970 | 58.800 | -4.455% | 6.31万 | 0.000% |
| 2026-10-07 | 61.880 | 62.180 | 63.880 | 59.370 | 0.404% | 717.01万 | 1.335% |
| 2026-10-06 | 61.880 | 62.180 | 63.880 | 59.370 | 0.404% | 717.01万 | 1.335% |
| 2026-10-05 | 61.880 | 62.180 | 63.880 | 59.370 | 0.404% | 717.01万 | 1.335% |
| 2026-10-02 | 61.880 | 62.180 | 63.880 | 59.370 | 0.404% | 717.01万 | 1.335% |
| 2026-10-01 | 61.880 | 62.180 | 63.880 | 59.370 | 0.404% | 717.01万 | 1.335% |
| 2026-09-30 | 61.880 | 62.180 | 63.880 | 59.370 | 0.404% | 7.17万 | 0.000% |
| 2026-09-29 | 60.590 | 61.930 | 62.880 | 60.220 | 2.010% | 3.55万 | 0.000% |
| 2026-09-28 | 61.400 | 60.710 | 61.910 | 60.310 | -0.979% | 3.85万 | 0.000% |
| 2026-09-27 | 65.000 | 61.310 | 65.380 | 61.080 | -6.340% | 595.12万 | 1.108% |
| 2026-09-24 | 65.000 | 61.310 | 65.380 | 61.080 | -6.340% | 5.95万 | 0.000% |
| 2026-09-23 | 66.020 | 65.460 | 66.620 | 65.210 | -1.282% | 3.65万 | 0.000% |
| 2026-09-22 | 67.000 | 66.310 | 67.560 | 65.600 | -1.617% | 4.84万 | 0.000% |
| 2026-09-21 | 64.500 | 67.400 | 67.860 | 64.140 | 6.075% | 7.76万 | 0.000% |
| 2026-09-18 | 62.980 | 63.540 | 64.090 | 62.700 | 1.860% | 3.03万 | 0.000% |
| 2026-09-17 | 63.250 | 62.380 | 63.330 | 62.060 | -0.984% | 3.24万 | 0.000% |
| 2026-09-16 | 63.470 | 63.000 | 63.700 | 62.600 | -0.772% | 3.21万 | 0.000% |
| 2026-09-15 | 63.380 | 63.490 | 64.450 | 63.320 | -0.797% | 2.03万 | 0.000% |
| 2026-09-14 | 62.200 | 64.000 | 64.650 | 62.020 | 2.253% | 3.65万 | 0.000% |
| 2026-09-11 | 62.770 | 62.590 | 63.100 | 61.420 | -0.016% | 3.50万 | 0.000% |
| 2026-09-10 | 62.770 | 62.600 | 63.740 | 62.310 | -0.792% | 2.93万 | 0.000% |
| 2026-09-09 | 63.060 | 63.100 | 64.900 | 61.890 | -2.953% | 7.55万 | 0.000% |
| 2026-09-08 | 68.000 | 65.020 | 68.200 | 63.450 | -5.398% | 9.01万 | 0.000% |
| 2026-09-07 | 69.000 | 68.730 | 69.600 | 67.200 | -0.665% | 5.27万 | 0.000% |
| 2026-09-04 | 67.960 | 69.190 | 70.230 | 66.840 | 2.528% | 8.43万 | 0.000% |
| 2026-09-03 | 66.104 | 67.484 | 68.874 | 65.274 | 1.826% | 5.65万 | 0.000% |
| 2026-09-02 | 66.324 | 66.274 | 66.774 | 64.984 | 0.409% | 4.29万 | 0.000% |
| 2026-09-01 | 66.274 | 66.004 | 66.424 | 64.474 | -0.422% | 4.21万 | 0.000% |
| 2026-08-31 | 65.834 | 66.284 | 66.664 | 63.704 | -0.555% | 4.69万 | 0.000% |