海特高新(002023)股票信息
| 股票代码 | 002023 |
| 股票名称 | 海特高新 |
| 最新价/元 | 9.97 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 8.61 |
| 买入/元 | 9.97 |
| 卖出/元 | 9.98 |
| 昨收/元 | 9.18 |
| 今开/元 | 9.49 |
| 最高/元 | 10.05 |
| 最低/元 | 9.43 |
| 成交量/手 | 385580.93 |
| 成交额/万 | 37650.81 |
| 股净值/元 | 157.75 |
| 市净率 | 1.73 |
| 总市值/万 | 738637.65 |
| 流通值/万 | 738637.65 |
| 换手率/% | 5.20 |
| 入市日期 | 2004-07-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
海特高新(002023)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.49 | 9.97 | 0.79 | 8.61 | 385580.93 | 37650.81 | 5.20 |
| 2024-09-27 | 8.97 | 9.18 | 0.33 | 3.73 | 233514.02 | 21329.04 | 3.15 |
| 2024-09-26 | 8.58 | 8.85 | 0.26 | 3.03 | 130869.36 | 11411.57 | 1.77 |
| 2024-09-25 | 8.64 | 8.59 | 0.06 | 0.70 | 152363.80 | 13243.75 | 2.06 |
| 2024-09-24 | 8.28 | 8.53 | 0.29 | 3.52 | 134833.55 | 11358.62 | 1.82 |
| 2024-09-23 | 8.20 | 8.24 | 0.01 | 0.12 | 56314.00 | 4652.11 | 0.76 |
| 2024-09-20 | 8.30 | 8.23 | -0.07 | -0.84 | 61381.93 | 5055.02 | 0.83 |
| 2024-09-19 | 8.17 | 8.30 | 0.17 | 2.09 | 81040.00 | 6703.25 | 1.09 |
| 2024-09-18 | 8.13 | 8.13 | 0.03 | 0.37 | 70592.00 | 5681.50 | 0.95 |
| 2024-09-13 | 8.22 | 8.10 | -0.14 | -1.70 | 51375.00 | 4189.22 | 0.69 |
| 2024-09-12 | 8.23 | 8.24 | -0.01 | -0.12 | 65424.00 | 5431.46 | 0.88 |
| 2024-09-11 | 8.34 | 8.25 | -0.08 | -0.96 | 60919.00 | 5025.55 | 0.82 |
| 2024-09-10 | 8.25 | 8.33 | 0.14 | 1.71 | 82999.00 | 6842.83 | 1.12 |
| 2024-09-09 | 8.18 | 8.19 | -0.06 | -0.73 | 59590.07 | 4891.32 | 0.80 |
| 2024-09-06 | 8.39 | 8.25 | -0.15 | -1.79 | 79263.00 | 6621.33 | 1.07 |
| 2024-09-05 | 8.34 | 8.40 | 0.08 | 0.96 | 57512.00 | 4828.53 | 0.78 |
| 2024-09-04 | 8.36 | 8.32 | -0.10 | -1.19 | 68348.75 | 5711.75 | 0.92 |
| 2024-09-03 | 8.40 | 8.42 | 0.05 | 0.60 | 83256.00 | 7024.91 | 1.12 |
| 2024-09-02 | 8.60 | 8.37 | -0.26 | -3.01 | 92003.02 | 7835.84 | 1.24 |
| 2024-08-30 | 8.45 | 8.63 | 0.18 | 2.13 | 120921.71 | 10450.61 | 1.63 |
| 2024-08-29 | 8.29 | 8.45 | 0.14 | 1.69 | 84341.65 | 7105.63 | 1.14 |
| 2024-08-28 | 8.27 | 8.31 | -0.02 | -0.24 | 67327.00 | 5606.15 | 0.91 |
| 2024-08-27 | 8.55 | 8.33 | -0.32 | -3.70 | 122968.64 | 10321.14 | 1.66 |
| 2024-08-26 | 8.43 | 8.65 | 0.21 | 2.49 | 107441.76 | 9223.83 | 1.45 |
| 2024-08-23 | 8.57 | 8.44 | -0.11 | -1.29 | 75045.00 | 6349.56 | 1.01 |
| 2024-08-22 | 8.63 | 8.55 | -0.08 | -0.93 | 86090.03 | 7398.85 | 1.16 |
| 2024-08-21 | 8.64 | 8.63 | 0.01 | 0.12 | 64298.00 | 5553.32 | 0.87 |
| 2024-08-20 | 8.84 | 8.62 | -0.21 | -2.38 | 102913.86 | 8907.51 | 1.39 |
| 2024-08-19 | 8.70 | 8.83 | 0.10 | 1.15 | 107075.00 | 9459.08 | 1.45 |
| 2024-08-16 | 8.89 | 8.73 | -0.16 | -1.80 | 124356.78 | 10935.60 | 1.68 |
| 2024-08-15 | 8.87 | 8.89 | -0.01 | -0.11 | 128773.43 | 11498.55 | 1.74 |
| 2024-08-14 | 9.04 | 8.90 | -0.14 | -1.55 | 76885.00 | 6890.30 | 1.04 |
| 2024-08-13 | 8.98 | 9.04 | 0.09 | 1.01 | 82412.00 | 7417.60 | 1.11 |
| 2024-08-12 | 9.24 | 8.95 | -0.30 | -3.24 | 133477.53 | 12041.25 | 1.80 |
| 2024-08-09 | 9.34 | 9.25 | 0.00 | 0.00 | 118109.00 | 11036.94 | 1.59 |
| 2024-08-08 | 9.53 | 9.25 | -0.28 | -2.94 | 163680.62 | 15264.06 | 2.21 |
| 2024-08-07 | 9.61 | 9.53 | -0.08 | -0.83 | 145919.00 | 14016.44 | 1.97 |
| 2024-08-06 | 9.61 | 9.61 | 0.10 | 1.05 | 189029.62 | 18179.12 | 2.55 |
| 2024-08-05 | 9.72 | 9.51 | -0.37 | -3.75 | 260629.00 | 25359.67 | 3.52 |
| 2024-08-02 | 9.89 | 9.88 | -0.12 | -1.20 | 327723.00 | 32831.07 | 4.42 |
| 2024-08-01 | 9.89 | 10.00 | 0.20 | 2.04 | 321455.08 | 32023.88 | 4.34 |
| 2024-07-31 | 9.31 | 9.80 | 0.47 | 5.04 | 301773.85 | 29023.49 | 4.07 |
| 2024-07-30 | 9.25 | 9.33 | 0.05 | 0.54 | 208661.00 | 19404.90 | 2.82 |
| 2024-07-29 | 9.08 | 9.28 | 0.24 | 2.66 | 226287.84 | 20825.64 | 3.05 |
| 2024-07-26 | 8.82 | 9.04 | 0.36 | 4.15 | 191477.00 | 17121.46 | 2.58 |
| 2024-07-25 | 8.60 | 8.68 | 0.02 | 0.23 | 96008.00 | 8314.08 | 1.30 |
| 2024-07-24 | 8.75 | 8.66 | -0.15 | -1.70 | 90031.00 | 7873.01 | 1.22 |
| 2024-07-23 | 9.10 | 8.81 | -0.23 | -2.54 | 90863.64 | 8139.14 | 1.23 |
| 2024-07-22 | 8.96 | 9.04 | 0.09 | 1.01 | 87204.00 | 7857.64 | 1.18 |
| 2024-07-19 | 8.91 | 8.95 | 0.01 | 0.11 | 93059.00 | 8347.81 | 1.26 |
| 2024-07-18 | 8.89 | 8.94 | 0.03 | 0.34 | 102664.00 | 9037.73 | 1.39 |
| 2024-07-17 | 9.13 | 8.91 | -0.24 | -2.62 | 94940.00 | 8525.64 | 1.28 |
| 2024-07-16 | 9.06 | 9.15 | 0.04 | 0.44 | 94860.00 | 8598.27 | 1.28 |
| 2024-07-15 | 9.25 | 9.11 | -0.15 | -1.62 | 110169.00 | 10109.90 | 1.49 |
| 2024-07-12 | 9.28 | 9.26 | 0.18 | 1.98 | 168428.68 | 15574.55 | 2.27 |
| 2024-07-11 | 9.11 | 9.08 | 0.18 | 2.02 | 114392.00 | 10400.45 | 1.54 |
| 2024-07-10 | 8.93 | 8.90 | -0.03 | -0.34 | 92224.42 | 8266.44 | 1.24 |
| 2024-07-09 | 8.54 | 8.93 | 0.35 | 4.08 | 151244.84 | 13265.37 | 2.04 |
| 2024-07-08 | 8.80 | 8.58 | -0.22 | -2.50 | 105627.00 | 9122.43 | 1.43 |
| 2024-07-05 | 8.78 | 8.80 | 0.02 | 0.23 | 75425.00 | 6617.59 | 1.02 |
| 2024-07-04 | 9.00 | 8.78 | -0.21 | -2.34 | 99098.00 | 8805.50 | 1.34 |
| 2024-07-03 | 9.13 | 8.99 | -0.16 | -1.75 | 77395.00 | 7006.75 | 1.04 |
| 2024-07-02 | 9.26 | 9.15 | -0.11 | -1.19 | 84862.00 | 7791.52 | 1.15 |
| 2024-07-01 | 9.15 | 9.26 | 0.11 | 1.20 | 107709.99 | 9898.65 | 1.45 |
| 2024-06-28 | 8.90 | 9.15 | 0.25 | 2.81 | 162337.00 | 14897.49 | 2.19 |
| 2024-06-27 | 9.11 | 8.90 | -0.28 | -3.05 | 95529.00 | 8607.74 | 1.29 |
| 2024-06-26 | 8.87 | 9.18 | 0.29 | 3.26 | 132137.00 | 11918.42 | 1.78 |
| 2024-06-25 | 9.04 | 8.89 | -0.18 | -1.99 | 157792.00 | 14149.23 | 2.13 |
| 2024-06-24 | 9.47 | 9.07 | -0.44 | -4.63 | 175313.67 | 16150.97 | 2.37 |
| 2024-06-21 | 9.47 | 9.51 | 0.04 | 0.42 | 96064.84 | 9154.00 | 1.30 |
| 2024-06-20 | 9.95 | 9.47 | -0.49 | -4.92 | 200707.00 | 19374.76 | 2.71 |
| 2024-06-19 | 9.90 | 9.96 | 0.09 | 0.91 | 237461.20 | 23740.18 | 3.21 |
| 2024-06-18 | 9.65 | 9.87 | 0.28 | 2.92 | 201644.58 | 19797.53 | 2.72 |
| 2024-06-17 | 9.53 | 9.59 | 0.06 | 0.63 | 101638.08 | 9754.78 | 1.37 |
| 2024-06-14 | 9.56 | 9.53 | -0.05 | -0.52 | 110199.00 | 10478.84 | 1.49 |
| 2024-06-13 | 9.60 | 9.58 | -0.04 | -0.42 | 111926.00 | 10744.24 | 1.51 |
| 2024-06-12 | 9.55 | 9.67 | 0.08 | 0.83 | 136658.00 | 13204.28 | 1.84 |
| 2024-06-11 | 9.35 | 9.59 | 0.24 | 2.57 | 177114.00 | 16763.38 | 2.39 |
| 2024-06-07 | 9.27 | 9.35 | 0.12 | 1.30 | 170195.17 | 15890.19 | 2.30 |
| 2024-06-06 | 9.66 | 9.23 | -0.41 | -4.25 | 273853.34 | 25519.36 | 3.70 |
| 2024-06-05 | 9.70 | 9.64 | -0.10 | -1.03 | 162678.97 | 15916.83 | 2.20 |
| 2024-06-04 | 9.72 | 9.74 | -0.07 | -0.71 | 175776.07 | 17023.59 | 2.37 |
| 2024-06-03 | 9.97 | 9.81 | -0.12 | -1.21 | 207985.17 | 20596.37 | 2.81 |
| 2024-05-31 | 9.81 | 9.93 | 0.12 | 1.22 | 176754.52 | 17543.15 | 2.39 |
| 2024-05-30 | 9.75 | 9.81 | 0.03 | 0.31 | 197155.83 | 19402.88 | 2.66 |
| 2024-05-29 | 9.76 | 9.78 | 0.00 | 0.00 | 164062.00 | 16020.35 | 2.21 |
| 2024-05-28 | 9.95 | 9.78 | -0.22 | -2.20 | 196022.00 | 19390.21 | 2.65 |
| 2024-05-27 | 9.71 | 10.00 | 0.29 | 2.99 | 258374.00 | 25211.01 | 3.49 |
| 2024-05-24 | 9.99 | 9.71 | -0.40 | -3.96 | 328590.47 | 32331.93 | 4.44 |
| 2024-05-23 | 10.46 | 10.11 | -0.21 | -2.04 | 327434.52 | 33717.67 | 4.42 |
| 2024-05-22 | 10.39 | 10.32 | -0.12 | -1.15 | 237795.90 | 24563.57 | 3.21 |
| 2024-05-21 | 10.63 | 10.44 | -0.33 | -3.06 | 334040.16 | 34874.70 | 4.51 |
| 2024-05-20 | 10.62 | 10.77 | 0.04 | 0.37 | 542007.18 | 58362.02 | 7.32 |
| 2024-05-17 | 10.39 | 10.73 | 0.54 | 5.30 | 642112.63 | 67056.51 | 8.67 |
| 2024-05-16 | 10.00 | 10.19 | 0.19 | 1.90 | 386781.05 | 39559.64 | 5.22 |
| 2024-05-15 | 9.97 | 10.00 | 0.00 | 0.00 | 286713.00 | 28915.39 | 3.87 |
| 2024-05-14 | 10.06 | 10.00 | -0.06 | -0.60 | 283194.00 | 28255.61 | 3.82 |
| 2024-05-13 | 10.19 | 10.06 | -0.41 | -3.92 | 430259.68 | 43481.33 | 5.81 |
| 2024-05-10 | 10.80 | 10.47 | -0.22 | -2.06 | 450710.24 | 48199.50 | 6.08 |
| 2024-05-09 | 10.60 | 10.69 | -0.02 | -0.19 | 412309.34 | 43904.34 | 5.57 |
日K线
周K线
月K线
