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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.15 | 5.25 | 5.08 | 5.23 | +2.95% | 0.71 | 0.70% |
| 2026-03-23 | 5.17 | 5.24 | 5.03 | 5.08 | -3.79% | 0.84 | 0.84% |
| 2026-03-20 | 5.45 | 5.48 | 5.28 | 5.28 | -2.76% | 0.65 | 0.62% |
| 2026-03-19 | 5.49 | 5.54 | 5.40 | 5.43 | -1.81% | 0.69 | 0.65% |
| 2026-03-18 | 5.55 | 5.57 | 5.48 | 5.53 | +0.18% | 0.59 | 0.55% |
| 2026-03-17 | 5.55 | 5.63 | 5.52 | 5.52 | -0.90% | 0.78 | 0.72% |
| 2026-03-16 | 5.52 | 5.59 | 5.50 | 5.57 | +1.46% | 0.55 | 0.51% |
| 2026-03-13 | 5.57 | 5.61 | 5.48 | 5.49 | -1.96% | 0.68 | 0.63% |
| 2026-03-12 | 5.56 | 5.64 | 5.55 | 5.60 | +0.18% | 0.57 | 0.52% |
| 2026-03-11 | 5.58 | 5.60 | 5.53 | 5.59 | +0.18% | 0.50 | 0.46% |
| 2026-03-10 | 5.54 | 5.59 | 5.52 | 5.58 | +1.27% | 0.65 | 0.60% |
| 2026-03-09 | 5.54 | 5.57 | 5.47 | 5.51 | -1.61% | 0.68 | 0.63% |
| 2026-03-06 | 5.44 | 5.61 | 5.42 | 5.60 | +2.00% | 0.77 | 0.71% |
| 2026-03-05 | 5.52 | 5.53 | 5.44 | 5.49 | +0.73% | 0.73 | 0.68% |
| 2026-03-04 | 5.50 | 5.59 | 5.41 | 5.45 | -1.80% | 1.00 | 0.93% |
| 2026-03-03 | 5.65 | 5.76 | 5.54 | 5.55 | -1.94% | 1.16 | 1.05% |
| 2026-03-02 | 5.72 | 5.76 | 5.62 | 5.66 | -2.58% | 1.15 | 1.03% |
| 2026-02-27 | 5.72 | 5.82 | 5.70 | 5.81 | +1.57% | 0.84 | 0.75% |
| 2026-02-26 | 5.85 | 5.87 | 5.70 | 5.72 | -1.89% | 1.00 | 0.89% |
| 2026-02-25 | 5.71 | 5.87 | 5.71 | 5.83 | +2.10% | 1.05 | 0.93% |