海德股份 sz.000567
6.18
+1.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.12 | 6.26 | 6.07 | 6.18 | +1.15% | 1.18 | 0.99% |
| 2026-05-22 | 6.20 | 6.23 | 6.00 | 6.11 | -1.13% | 1.59 | 1.34% |
| 2026-05-21 | 6.35 | 6.46 | 6.15 | 6.18 | -2.37% | 1.67 | 1.35% |
| 2026-05-20 | 6.48 | 6.50 | 6.27 | 6.33 | -2.77% | 1.27 | 1.03% |
| 2026-05-19 | 6.35 | 6.52 | 6.32 | 6.51 | +3.17% | 1.62 | 1.30% |
| 2026-05-18 | 6.35 | 6.46 | 6.25 | 6.31 | -1.41% | 1.62 | 1.31% |
| 2026-05-15 | 6.41 | 6.50 | 6.32 | 6.40 | -0.47% | 1.64 | 1.32% |
| 2026-05-14 | 6.70 | 6.76 | 6.42 | 6.43 | -4.46% | 2.02 | 1.59% |
| 2026-05-13 | 6.58 | 6.76 | 6.41 | 6.73 | +1.66% | 2.76 | 2.13% |
| 2026-05-12 | 6.84 | 7.05 | 6.55 | 6.62 | -3.92% | 3.38 | 2.59% |
| 2026-05-11 | 6.80 | 6.99 | 6.62 | 6.89 | +0.88% | 3.48 | 2.61% |
| 2026-05-08 | 6.67 | 6.91 | 6.63 | 6.83 | +1.19% | 3.58 | 2.69% |
| 2026-05-07 | 6.72 | 6.83 | 6.66 | 6.75 | +1.66% | 4.73 | 3.61% |
| 2026-05-06 | 6.61 | 6.74 | 6.49 | 6.64 | -0.45% | 8.41 | 6.53% |
| 2026-04-30 | 6.26 | 6.67 | 6.19 | 6.67 | +10.07% | 10.19 | 8.01% |
| 2026-04-29 | 5.99 | 6.06 | 5.88 | 6.06 | +9.98% | 3.06 | 2.61% |
| 2026-04-28 | 5.43 | 5.55 | 5.41 | 5.51 | +1.66% | 0.94 | 0.88% |
| 2026-04-27 | 5.33 | 5.44 | 5.26 | 5.42 | +1.69% | 0.51 | 0.49% |
| 2026-04-24 | 5.42 | 5.42 | 5.29 | 5.33 | -1.48% | 0.52 | 0.50% |
| 2026-04-23 | 5.51 | 5.52 | 5.36 | 5.41 | -1.64% | 0.73 | 0.69% |