56.760+2.473% +1.370
- 今开
- 55.770
- 最高
- 58.670
- 最低
- 54.900
- 换手
- 7.441%
- 成交额
- 3.62亿
- 市盈率
- -70.074
- 总市值
- 126.46亿
- 流通值
- 48.35亿
- 量比
- 0.000
股票人气#--热度 92.56
均价：56.760最新：56.760 1.370 2.473%
模拟交易热度
0 人次挑战过 海科新源
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 海科新源 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。
海科新源股票行情概况
海科新源（301292）最新报 56.760 元，较昨收上涨 2.473%，成交额 3.62 亿元，换手率 7.441%。
近20个交易日涨跌幅为 -7.41%，MA5、MA10、MA20分别为 56.14元、57.47元、59.8元。
近一年最高价 106.86 元，最低价 49.85 元，当前价格距离年内高点 46.88%。以上均由本地历史行情计算。
海科新源技术指标
MA5 56.14MA10 57.47MA20 59.8MA60 62.6120日涨跌 -7.41%60日涨跌 -7.01%年内最高 106.86年内最低 49.85
海科新源最近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 |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.770 | 56.760 | 58.670 | 54.900 | 2.473% | 633.87万 | 7.441% |
| 2026-10-01 | 55.770 | 56.760 | 58.670 | 54.900 | 2.473% | 633.87万 | 7.441% |
| 2026-09-30 | 55.770 | 56.760 | 58.670 | 54.900 | 2.473% | 6.34万 | 0.000% |
| 2026-09-29 | 55.020 | 55.390 | 56.300 | 54.840 | 0.672% | 4.21万 | 0.000% |
| 2026-09-28 | 57.150 | 55.020 | 57.150 | 54.660 | -3.744% | 3.74万 | 0.000% |
| 2026-09-27 | 58.820 | 57.160 | 58.820 | 57.010 | -2.357% | 316.13万 | 3.711% |
| 2026-09-24 | 58.820 | 57.160 | 58.820 | 57.010 | -2.357% | 3.16万 | 0.000% |
| 2026-09-23 | 60.000 | 58.540 | 60.280 | 57.880 | -2.903% | 5.38万 | 0.000% |
| 2026-09-22 | 60.500 | 60.290 | 61.590 | 59.900 | -1.002% | 4.90万 | 0.000% |
| 2026-09-21 | 61.980 | 60.900 | 62.500 | 60.570 | -0.960% | 4.54万 | 0.000% |
| 2026-09-18 | 62.810 | 61.490 | 62.990 | 61.130 | -1.078% | 5.34万 | 0.000% |
| 2026-09-17 | 63.000 | 62.160 | 64.000 | 61.830 | -2.095% | 4.47万 | 0.000% |
| 2026-09-16 | 60.600 | 63.490 | 64.490 | 60.000 | 4.253% | 7.98万 | 0.000% |
| 2026-09-15 | 61.280 | 60.900 | 63.010 | 60.590 | -1.297% | 4.88万 | 0.000% |
| 2026-09-14 | 60.000 | 61.700 | 62.250 | 59.110 | 3.039% | 4.30万 | 0.000% |
| 2026-09-11 | 61.800 | 59.880 | 62.100 | 58.000 | -4.528% | 6.53万 | 0.000% |
| 2026-09-10 | 64.710 | 62.720 | 65.300 | 62.540 | -2.925% | 4.77万 | 0.000% |
| 2026-09-09 | 63.120 | 64.610 | 64.980 | 62.790 | 3.326% | 8.16万 | 0.000% |
| 2026-09-08 | 61.540 | 62.530 | 64.330 | 61.310 | 1.148% | 5.98万 | 0.000% |
| 2026-09-07 | 60.680 | 61.820 | 62.710 | 60.130 | 0.848% | 5.52万 | 0.000% |
| 2026-09-04 | 62.660 | 61.300 | 64.870 | 61.010 | -2.186% | 8.67万 | 0.000% |
| 2026-09-03 | 61.970 | 62.670 | 63.150 | 61.080 | 1.638% | 4.77万 | 0.000% |
| 2026-09-02 | 61.990 | 61.660 | 62.470 | 61.180 | -1.706% | 4.03万 | 0.000% |
| 2026-09-01 | 65.210 | 62.730 | 65.250 | 62.500 | -3.269% | 5.86万 | 0.000% |
| 2026-08-31 | 64.830 | 64.850 | 65.570 | 63.010 | -0.780% | 5.46万 | 0.000% |
| 2026-08-28 | 64.030 | 65.360 | 66.950 | 64.010 | 1.067% | 8.26万 | 0.000% |
| 2026-08-27 | 64.150 | 64.670 | 64.940 | 62.890 | -0.538% | 7.03万 | 0.000% |
| 2026-08-26 | 65.000 | 65.020 | 66.060 | 64.100 | -0.291% | 7.01万 | 0.000% |
| 2026-08-25 | 65.200 | 65.210 | 65.800 | 63.150 | -1.733% | 7.23万 | 0.000% |
| 2026-08-24 | 66.680 | 66.360 | 68.890 | 65.050 | -0.480% | 8.18万 | 0.000% |