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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.85 | 6.87 | 6.75 | 6.87 | -0.29% | 1.75 | 1.32% |
| 2025-08-19 | 6.85 | 6.95 | 6.78 | 6.89 | +0.58% | 2.59 | 1.94% |
| 2025-08-18 | 6.67 | 6.93 | 6.64 | 6.85 | +3.01% | 2.93 | 2.20% |
| 2025-08-15 | 6.53 | 6.68 | 6.50 | 6.65 | +1.22% | 1.35 | 1.05% |
| 2025-08-14 | 6.66 | 6.71 | 6.55 | 6.57 | -1.94% | 1.62 | 1.25% |
| 2025-08-13 | 6.71 | 6.77 | 6.66 | 6.70 | -0.30% | 1.93 | 1.48% |
| 2025-08-12 | 6.56 | 6.74 | 6.55 | 6.72 | +2.60% | 2.35 | 1.80% |
| 2025-08-11 | 6.52 | 6.55 | 6.48 | 6.55 | +0.46% | 1.05 | 0.82% |
| 2025-08-08 | 6.46 | 6.53 | 6.43 | 6.52 | +0.62% | 0.96 | 0.76% |
| 2025-08-07 | 6.55 | 6.56 | 6.44 | 6.48 | -0.77% | 1.14 | 0.90% |
| 2025-08-06 | 6.53 | 6.55 | 6.49 | 6.53 | +0.15% | 1.10 | 0.87% |
| 2025-08-05 | 6.54 | 6.58 | 6.48 | 6.52 | +0.31% | 1.09 | 0.86% |
| 2025-08-04 | 6.51 | 6.53 | 6.43 | 6.50 | -0.61% | 1.19 | 0.94% |
| 2025-08-01 | 6.54 | 6.58 | 6.50 | 6.54 | +0.15% | 1.17 | 0.92% |
| 2025-07-31 | 6.72 | 6.72 | 6.51 | 6.53 | -2.97% | 2.22 | 1.72% |
| 2025-07-30 | 6.78 | 6.92 | 6.68 | 6.73 | -1.61% | 2.59 | 1.96% |
| 2025-07-29 | 6.84 | 6.95 | 6.77 | 6.84 | 0.00% | 2.67 | 2.00% |
| 2025-07-28 | 6.94 | 6.99 | 6.81 | 6.84 | -2.56% | 3.95 | 2.95% |
| 2025-07-25 | 7.60 | 7.80 | 7.00 | 7.02 | -4.10% | 9.01 | 6.40% |
| 2025-07-24 | 6.68 | 7.32 | 6.65 | 7.32 | +10.08% | 5.55 | 4.00% |