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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.78 | 6.01 | 5.76 | 5.99 | +4.36% | 2.14 | 1.85% |
| 2025-06-24 | 5.60 | 5.80 | 5.60 | 5.74 | +2.14% | 0.62 | 0.56% |
| 2025-06-23 | 5.56 | 5.64 | 5.53 | 5.62 | +0.72% | 0.34 | 0.31% |
| 2025-06-20 | 5.59 | 5.69 | 5.55 | 5.58 | -0.18% | 0.63 | 0.57% |
| 2025-06-19 | 5.80 | 5.81 | 5.58 | 5.59 | -3.29% | 0.63 | 0.57% |
| 2025-06-18 | 5.82 | 5.85 | 5.72 | 5.78 | -0.69% | 0.55 | 0.48% |
| 2025-06-17 | 5.77 | 5.84 | 5.73 | 5.82 | +0.69% | 0.57 | 0.50% |
| 2025-06-16 | 5.71 | 5.79 | 5.61 | 5.78 | +1.05% | 0.80 | 0.71% |
| 2025-06-13 | 5.83 | 5.84 | 5.71 | 5.72 | -2.22% | 0.69 | 0.61% |
| 2025-06-12 | 5.81 | 5.91 | 5.76 | 5.85 | +0.69% | 0.73 | 0.64% |
| 2025-06-11 | 5.75 | 5.87 | 5.71 | 5.81 | +0.87% | 0.77 | 0.67% |
| 2025-06-10 | 5.78 | 5.93 | 5.68 | 5.76 | -0.35% | 0.97 | 0.86% |
| 2025-06-09 | 5.73 | 5.81 | 5.68 | 5.78 | +1.23% | 0.83 | 0.74% |
| 2025-06-06 | 5.66 | 5.83 | 5.64 | 5.71 | +0.88% | 1.08 | 0.97% |
| 2025-06-05 | 5.69 | 5.73 | 5.61 | 5.66 | -0.35% | 0.51 | 0.46% |
| 2025-06-04 | 5.55 | 5.68 | 5.52 | 5.68 | +2.53% | 0.72 | 0.66% |
| 2025-06-03 | 5.44 | 5.56 | 5.43 | 5.54 | +1.28% | 0.54 | 0.50% |
| 2025-05-30 | 5.53 | 5.53 | 5.45 | 5.47 | -0.91% | 0.30 | 0.28% |
| 2025-05-29 | 5.41 | 5.52 | 5.37 | 5.52 | +2.79% | 0.47 | 0.44% |
| 2025-05-28 | 5.45 | 5.46 | 5.36 | 5.37 | -1.10% | 0.31 | 0.30% |