海泰科（301022）历史行情

以下为海泰科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
2026-10-07	22.940	22.310	22.940	22.270	-0.260	-1.152%	90.69万	0.20亿	1.339%
2026-10-06	22.940	22.310	22.940	22.270	-0.260	-1.152%	90.69万	0.20亿	1.339%
2026-10-05	22.940	22.310	22.940	22.270	-0.260	-1.152%	90.69万	0.20亿	1.339%
2026-10-02	22.940	22.310	22.940	22.270	-0.260	-1.152%	90.69万	0.20亿	1.339%
2026-10-01	22.940	22.310	22.940	22.270	-0.260	-1.152%	90.69万	0.20亿	1.339%
2026-09-30	22.940	22.310	22.940	22.270	-0.260	-1.152%	0.91万	0.00亿	0.000%
2026-09-29	22.500	22.570	22.740	21.880	0.380	1.712%	1.01万	0.00亿	0.000%
2026-09-28	22.250	22.190	22.530	21.900	-0.110	-0.493%	0.91万	0.00亿	0.000%
2026-09-27	22.330	22.300	22.640	22.300	-0.170	-0.757%	80.15万	0.18亿	1.183%
2026-09-24	22.330	22.300	22.640	22.300	-0.170	-0.757%	0.80万	0.00亿	0.000%
2026-09-23	22.700	22.470	22.710	22.180	-0.210	-0.926%	0.78万	0.00亿	0.000%
2026-09-22	22.570	22.680	23.320	22.520	0.070	0.310%	1.30万	0.00亿	0.000%
2026-09-21	22.400	22.610	22.750	22.110	0.420	1.893%	1.22万	0.00亿	0.000%
2026-09-18	22.250	22.190	22.300	21.940	0.250	1.139%	1.17万	0.00亿	0.000%
2026-09-17	21.130	21.940	21.950	21.010	0.740	3.491%	1.33万	0.00亿	0.000%
2026-09-16	20.950	21.200	21.300	20.780	0.160	0.760%	0.66万	0.00亿	0.000%
2026-09-15	21.660	21.040	21.820	21.040	-0.830	-3.795%	0.87万	0.00亿	0.000%
2026-09-14	21.430	21.870	22.090	21.240	0.350	1.626%	1.08万	0.00亿	0.000%
2026-09-11	21.900	21.520	22.050	21.060	-0.710	-3.194%	1.58万	0.00亿	0.000%
2026-09-10	22.520	22.230	22.520	21.950	-0.290	-1.288%	1.06万	0.00亿	0.000%
2026-09-09	22.820	22.520	23.010	22.410	-0.570	-2.469%	1.42万	0.00亿	0.000%
2026-09-08	22.850	23.090	23.270	21.900	0.090	0.391%	3.05万	0.00亿	0.000%
2026-09-07	23.480	23.000	23.720	22.900	-0.140	-0.605%	1.92万	0.00亿	0.000%
2026-09-04	23.390	23.140	23.850	23.050	-0.210	-0.899%	1.83万	0.00亿	0.000%
2026-09-03	23.710	23.350	24.090	23.330	-0.350	-1.477%	1.66万	0.00亿	0.000%
2026-09-02	23.640	23.700	23.840	23.080	0.070	0.296%	1.43万	0.00亿	0.000%
2026-09-01	23.560	23.630	23.800	23.350	0.060	0.255%	1.22万	0.00亿	0.000%
2026-08-31	23.400	23.570	23.570	22.960	0.470	2.035%	0.98万	0.00亿	0.000%
2026-08-28	22.930	23.100	23.460	22.730	0.300	1.316%	1.31万	0.00亿	0.000%
2026-08-27	22.580	22.800	23.010	22.580	-0.060	-0.262%	1.18万	0.00亿	0.000%
2026-08-26	23.130	22.860	23.290	22.300	-0.440	-1.888%	2.18万	0.00亿	0.000%
2026-08-25	22.630	23.300	23.440	22.450	0.680	3.006%	1.17万	0.00亿	0.000%
2026-08-24	23.140	22.620	23.360	22.500	-0.500	-2.163%	1.15万	0.00亿	0.000%
2026-08-21	22.000	23.120	23.180	22.000	0.170	0.741%	1.35万	0.00亿	0.000%
2026-08-20	22.600	22.950	23.130	22.570	0.580	2.593%	0.95万	0.00亿	0.000%
2026-08-19	22.920	22.370	23.650	22.310	-1.030	-4.402%	1.79万	0.00亿	0.000%
2026-08-18	23.340	23.400	23.440	22.940	0.020	0.086%	0.90万	0.00亿	0.000%
2026-08-17	23.130	23.380	23.450	22.830	0.310	1.344%	0.77万	0.00亿	0.000%
2026-08-14	23.130	23.070	23.350	22.890	-0.060	-0.259%	1.03万	0.00亿	0.000%
2026-08-13	23.480	23.130	23.680	23.130	-0.430	-1.825%	0.97万	0.00亿	0.000%
2026-08-12	23.320	23.560	23.690	23.220	0.130	0.555%	0.85万	0.00亿	0.000%
2026-08-11	23.510	23.430	23.580	23.010	-0.060	-0.255%	1.18万	0.00亿	0.000%
2026-08-10	22.710	23.490	23.590	22.410	0.790	3.480%	1.48万	0.00亿	0.000%
2026-08-07	22.960	22.700	23.160	22.260	-0.060	-0.264%	1.23万	0.00亿	0.000%
2026-08-06	23.130	22.760	23.310	22.420	-0.380	-1.642%	1.77万	0.00亿	0.000%
2026-08-05	22.800	23.140	23.520	22.600	0.320	1.402%	2.09万	0.00亿	0.000%
2026-08-04	22.410	22.820	22.920	22.200	0.470	2.103%	1.63万	0.00亿	0.000%
2026-08-03	21.900	22.350	22.500	21.620	0.420	1.915%	1.64万	0.00亿	0.000%
2026-07-31	21.520	21.930	22.210	21.350	0.130	0.596%	2.74万	0.00亿	0.000%
2026-07-30	21.660	21.800	22.160	21.510	-0.020	-0.092%	1.59万	0.00亿	0.000%
2026-07-29	21.590	21.820	22.060	21.030	0.560	2.634%	1.99万	0.00亿	0.000%
2026-07-28	20.980	21.260	21.910	20.980	-0.120	-0.561%	1.59万	0.00亿	0.000%
2026-07-27	19.690	21.380	21.890	19.690	1.700	8.638%	2.43万	0.00亿	0.000%
2026-07-24	20.300	19.680	20.300	19.630	-0.770	-3.765%	0.95万	0.00亿	0.000%
2026-07-23	19.590	20.450	20.450	19.450	0.900	4.604%	1.12万	0.00亿	0.000%
2026-07-22	20.030	19.550	20.280	19.420	-0.600	-2.978%	1.75万	0.00亿	0.000%
2026-07-21	20.260	20.150	20.390	18.930	-0.090	-0.445%	1.88万	0.00亿	0.000%
2026-07-20	20.870	20.240	21.750	19.880	-0.780	-3.711%	1.57万	0.00亿	0.000%
2026-07-17	22.150	21.020	22.550	20.860	-1.110	-5.016%	1.41万	0.00亿	0.000%
2026-07-16	21.580	22.130	22.330	21.230	0.570	2.644%	1.24万	0.00亿	0.000%
2026-07-15	21.570	21.560	21.770	21.260	0.010	0.046%	1.03万	0.00亿	0.000%
2026-07-14	20.990	21.550	21.550	20.640	0.440	2.084%	1.24万	0.00亿	0.000%
2026-07-13	22.500	21.110	22.800	21.010	-1.510	-6.676%	1.45万	0.00亿	0.000%
2026-07-10	22.480	22.620	23.100	22.100	0.140	0.623%	1.44万	0.00亿	0.000%
2026-07-09	22.400	22.480	22.840	21.820	-0.070	-0.310%	1.27万	0.00亿	0.000%
2026-07-08	23.190	22.550	23.240	22.330	-0.570	-2.465%	1.35万	0.00亿	0.000%
2026-07-07	23.570	23.120	24.200	22.960	-0.690	-2.898%	1.63万	0.00亿	0.000%
2026-07-06	24.990	23.810	25.310	23.790	-1.320	-5.253%	2.46万	0.00亿	0.000%
2026-07-03	23.690	25.130	25.580	23.310	1.610	6.845%	4.47万	0.00亿	0.000%
2026-07-02	22.560	23.520	25.000	22.330	1.140	5.094%	4.16万	0.00亿	0.000%
2026-07-01	22.190	22.380	22.940	22.060	0.120	0.539%	1.97万	0.00亿	0.000%
2026-06-30	22.130	22.260	22.400	21.720	0.220	0.998%	1.48万	0.00亿	0.000%
2026-06-29	22.070	22.040	22.510	20.900	0.160	0.731%	2.31万	0.00亿	0.000%
2026-06-26	22.000	21.880	22.440	21.450	-0.430	-1.927%	1.93万	0.00亿	0.000%
2026-06-25	23.080	22.310	23.160	22.260	-0.830	-3.587%	1.83万	0.00亿	0.000%
2026-06-24	23.950	23.140	24.100	22.940	-0.980	-4.063%	1.60万	0.00亿	0.000%
2026-06-23	24.070	24.120	24.900	23.910	0.100	0.416%	1.72万	0.00亿	0.000%
2026-06-22	24.580	24.020	24.840	23.320	-0.810	-3.262%	2.10万	0.00亿	0.000%
2026-06-18	24.250	24.830	24.930	23.780	0.580	2.392%	1.54万	0.00亿	0.000%
2026-06-17	24.700	24.250	24.940	24.190	-0.770	-3.078%	1.40万	0.00亿	0.000%
2026-06-16	25.050	25.020	25.200	24.310	0.000	0.000%	1.43万	0.00亿	0.000%
2026-06-15	25.220	25.020	25.560	24.910	0.080	0.321%	1.10万	0.00亿	0.000%
2026-06-12	24.740	24.940	25.380	24.450	0.440	1.796%	1.46万	0.00亿	0.000%
2026-06-11	25.160	24.500	25.160	24.180	-0.680	-2.701%	1.32万	0.00亿	0.000%
2026-06-10	25.720	25.180	26.050	24.750	-0.870	-3.340%	1.64万	0.00亿	0.000%
2026-06-09	25.990	26.050	26.300	25.600	0.000	0.000%	1.23万	0.00亿	0.000%
2026-06-08	26.030	26.050	26.990	25.710	-0.460	-1.735%	1.93万	0.00亿	0.000%
2026-06-05	25.680	26.510	27.140	25.010	0.710	2.752%	2.70万	0.00亿	0.000%
2026-06-04	26.220	25.800	26.490	25.420	-0.350	-1.338%	1.64万	0.00亿	0.000%
2026-06-03	26.700	26.150	26.700	25.850	-0.400	-1.507%	1.88万	0.00亿	0.000%
2026-06-02	27.470	26.550	27.630	26.230	-0.790	-2.890%	1.94万	0.00亿	0.000%
2026-06-01	27.300	27.340	27.900	26.820	0.400	1.485%	1.69万	0.00亿	0.000%
2026-05-29	28.420	26.940	28.710	26.680	-1.710	-5.969%	2.42万	0.00亿	0.000%
2026-05-28	28.700	28.650	29.020	27.840	-0.100	-0.348%	1.95万	0.00亿	0.000%
2026-05-27	29.710	28.750	30.410	28.430	-1.320	-4.390%	3.29万	0.00亿	0.000%
2026-05-26	30.720	30.070	31.190	29.600	-0.900	-2.906%	2.25万	0.00亿	0.000%
2026-05-25	31.320	30.970	31.650	30.510	-0.470	-1.495%	2.58万	0.00亿	0.000%
2026-05-22	31.920	31.440	32.450	31.300	-0.760	-2.360%	3.18万	0.00亿	0.000%
2026-05-21	32.740	32.200	33.690	32.000	-0.710	-2.157%	4.42万	0.00亿	0.000%
2026-05-20	32.500	32.910	33.250	32.000	0.190	0.581%	3.58万	0.00亿	0.000%
2026-05-19	31.010	32.720	33.080	30.820	1.860	6.027%	6.59万	0.00亿	0.000%
2026-05-18	30.700	30.860	31.130	29.910	-0.070	-0.226%	3.77万	0.00亿	0.000%
2026-05-15	28.970	30.930	32.170	28.950	1.800	6.179%	5.71万	0.00亿	0.000%
2026-05-14	29.940	29.130	30.070	29.130	-0.760	-2.543%	2.16万	0.00亿	0.000%
2026-05-13	30.360	29.890	30.450	29.710	-0.660	-2.160%	2.74万	0.00亿	0.000%
2026-05-12	31.200	30.550	31.490	30.310	-0.740	-2.365%	2.51万	0.00亿	0.000%
2026-05-11	30.510	31.290	31.430	30.210	0.790	2.590%	3.46万	0.00亿	0.000%
2026-05-08	30.100	30.500	30.500	29.760	0.110	0.362%	2.78万	0.00亿	0.000%
2026-05-07	29.540	30.390	30.530	29.500	0.900	3.052%	3.26万	0.00亿	0.000%
2026-05-06	29.370	29.490	29.620	29.030	0.380	1.305%	2.84万	0.00亿	0.000%
2026-04-30	29.250	29.110	29.290	28.820	0.230	0.796%	2.50万	0.00亿	0.000%
2026-04-29	28.840	28.880	29.380	28.780	-0.260	-0.892%	3.24万	0.00亿	0.000%
2026-04-28	30.740	29.140	30.950	28.990	-1.450	-4.740%	4.55万	0.00亿	0.000%
2026-04-27	33.010	30.590	33.010	30.580	-3.810	-11.076%	6.70万	0.00亿	0.000%
2026-04-24	33.140	34.400	35.030	32.770	-0.070	-0.203%	6.77万	0.00亿	0.000%
2026-04-23	34.680	34.470	34.850	32.700	-1.130	-3.174%	9.61万	0.00亿	0.000%
2026-04-22	34.580	35.600	38.320	33.700	2.500	7.553%	14.74万	0.00亿	0.000%
2026-04-21	33.100	33.100	33.100	32.580	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-03	28.450	27.530	28.450	27.250	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-02	28.450	28.220	28.670	27.970	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-01	28.560	28.450	28.670	28.220	0.000	0.000%	1.35万	0.00亿	0.000%