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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.46 | 5.50 | 5.37 | 5.43 | -0.55% | 0.33 | 0.31% |
| 2025-05-26 | 5.46 | 5.48 | 5.43 | 5.46 | 0.00% | 0.28 | 0.26% |
| 2025-05-23 | 5.58 | 5.61 | 5.45 | 5.46 | -2.33% | 0.47 | 0.44% |
| 2025-05-22 | 5.66 | 5.68 | 5.58 | 5.59 | -1.41% | 0.47 | 0.43% |
| 2025-05-21 | 5.71 | 5.72 | 5.63 | 5.67 | -0.53% | 0.33 | 0.30% |
| 2025-05-20 | 5.71 | 5.74 | 5.65 | 5.70 | +0.35% | 0.40 | 0.36% |
| 2025-05-19 | 5.64 | 5.70 | 5.61 | 5.68 | +1.25% | 0.45 | 0.40% |
| 2025-05-16 | 5.66 | 5.69 | 5.60 | 5.61 | -1.23% | 0.43 | 0.39% |
| 2025-05-15 | 5.76 | 5.77 | 5.67 | 5.68 | -2.07% | 0.52 | 0.47% |
| 2025-05-14 | 5.67 | 5.88 | 5.61 | 5.80 | +2.29% | 0.95 | 0.85% |
| 2025-05-13 | 5.73 | 5.73 | 5.63 | 5.67 | -0.18% | 0.47 | 0.42% |
| 2025-05-12 | 5.62 | 5.68 | 5.60 | 5.68 | +1.61% | 0.51 | 0.47% |
| 2025-05-09 | 5.68 | 5.71 | 5.57 | 5.59 | -2.10% | 0.49 | 0.45% |
| 2025-05-08 | 5.61 | 5.75 | 5.61 | 5.71 | +1.06% | 0.66 | 0.60% |
| 2025-05-07 | 5.83 | 5.89 | 5.63 | 5.65 | -1.22% | 0.92 | 0.82% |
| 2025-05-06 | 5.48 | 5.83 | 5.48 | 5.72 | +5.34% | 1.29 | 1.17% |