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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.37 | 5.66 | 5.34 | 5.50 | +2.23% | 1.38 | 1.27% |
| 2026-04-21 | 5.40 | 5.41 | 5.34 | 5.38 | -0.19% | 0.37 | 0.35% |
| 2026-04-20 | 5.35 | 5.45 | 5.32 | 5.39 | +0.94% | 0.61 | 0.58% |
| 2026-04-17 | 5.33 | 5.38 | 5.26 | 5.34 | -0.19% | 0.54 | 0.52% |
| 2026-04-16 | 5.32 | 5.37 | 5.29 | 5.35 | +0.56% | 0.52 | 0.50% |
| 2026-04-15 | 5.39 | 5.40 | 5.31 | 5.32 | -1.12% | 0.61 | 0.59% |
| 2026-04-14 | 5.48 | 5.49 | 5.29 | 5.38 | -1.10% | 1.07 | 1.02% |
| 2026-04-13 | 5.18 | 5.54 | 5.18 | 5.44 | +5.43% | 2.25 | 2.14% |
| 2026-04-10 | 5.15 | 5.22 | 5.13 | 5.16 | +1.18% | 0.58 | 0.57% |
| 2026-04-09 | 5.22 | 5.25 | 5.10 | 5.10 | -3.04% | 0.56 | 0.55% |
| 2026-04-08 | 5.21 | 5.28 | 5.19 | 5.26 | +2.33% | 0.64 | 0.63% |
| 2026-04-07 | 5.03 | 5.15 | 5.03 | 5.14 | +1.98% | 0.41 | 0.41% |
| 2026-04-03 | 5.20 | 5.21 | 5.03 | 5.04 | -2.33% | 0.39 | 0.40% |
| 2026-04-02 | 5.23 | 5.24 | 5.14 | 5.16 | -1.34% | 0.41 | 0.40% |
| 2026-04-01 | 5.26 | 5.28 | 5.18 | 5.23 | +1.16% | 0.34 | 0.33% |
| 2026-03-31 | 5.26 | 5.32 | 5.16 | 5.17 | -1.71% | 0.45 | 0.44% |
| 2026-03-30 | 5.21 | 5.29 | 5.16 | 5.26 | -0.38% | 0.44 | 0.43% |
| 2026-03-27 | 5.18 | 5.29 | 5.16 | 5.28 | +1.15% | 0.44 | 0.43% |
| 2026-03-26 | 5.33 | 5.40 | 5.20 | 5.22 | -2.25% | 0.42 | 0.41% |
| 2026-03-25 | 5.24 | 5.36 | 5.20 | 5.34 | +2.10% | 0.71 | 0.69% |