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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.81 | 7.04 | 6.52 | 6.65 | -5.14% | 5.80 | 4.39% |
| 2025-07-22 | 7.16 | 7.27 | 6.70 | 7.01 | +6.05% | 7.80 | 5.75% |
| 2025-07-21 | 6.47 | 6.85 | 6.43 | 6.61 | +2.16% | 5.16 | 3.97% |
| 2025-07-18 | 6.43 | 6.57 | 6.42 | 6.47 | -0.15% | 3.29 | 2.61% |
| 2025-07-17 | 6.24 | 6.55 | 6.24 | 6.48 | +1.25% | 4.41 | 3.52% |
| 2025-07-16 | 6.02 | 6.66 | 6.01 | 6.40 | +5.79% | 5.85 | 4.66% |
| 2025-07-15 | 6.20 | 6.23 | 6.00 | 6.05 | -3.04% | 1.74 | 1.47% |
| 2025-07-14 | 6.42 | 6.55 | 6.20 | 6.24 | -3.26% | 2.10 | 1.71% |
| 2025-07-11 | 6.30 | 6.54 | 6.24 | 6.45 | +1.74% | 2.82 | 2.26% |
| 2025-07-10 | 6.28 | 6.46 | 6.26 | 6.34 | +0.63% | 2.62 | 2.11% |
| 2025-07-09 | 6.23 | 6.41 | 6.21 | 6.30 | +0.64% | 3.20 | 2.61% |
| 2025-07-08 | 6.00 | 6.28 | 5.96 | 6.26 | +4.16% | 2.68 | 2.23% |
| 2025-07-07 | 5.99 | 6.11 | 5.96 | 6.01 | +0.33% | 1.47 | 1.25% |
| 2025-07-04 | 5.86 | 6.14 | 5.84 | 5.99 | +1.70% | 1.78 | 1.52% |
| 2025-07-03 | 5.87 | 6.01 | 5.85 | 5.89 | +0.51% | 0.96 | 0.83% |
| 2025-07-02 | 5.88 | 5.88 | 5.78 | 5.86 | +0.17% | 0.84 | 0.74% |
| 2025-07-01 | 5.93 | 5.97 | 5.79 | 5.85 | -1.18% | 0.86 | 0.76% |
| 2025-06-30 | 5.96 | 5.96 | 5.86 | 5.92 | -0.50% | 0.97 | 0.84% |
| 2025-06-27 | 5.92 | 6.09 | 5.92 | 5.95 | -0.17% | 1.26 | 1.08% |
| 2025-06-26 | 6.00 | 6.05 | 5.92 | 5.96 | -0.50% | 1.49 | 1.28% |