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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.75 | 5.78 | 5.69 | 5.71 | -0.35% | 0.72 | 0.64% |
| 2026-02-13 | 5.76 | 5.82 | 5.72 | 5.73 | -0.52% | 0.66 | 0.58% |
| 2026-02-12 | 5.86 | 5.87 | 5.76 | 5.76 | -1.54% | 0.65 | 0.58% |
| 2026-02-11 | 5.86 | 5.89 | 5.82 | 5.85 | -0.34% | 0.56 | 0.49% |
| 2026-02-10 | 5.93 | 5.93 | 5.85 | 5.87 | -0.84% | 0.74 | 0.65% |
| 2026-02-09 | 5.90 | 5.96 | 5.89 | 5.92 | +1.20% | 0.72 | 0.62% |
| 2026-02-06 | 5.85 | 5.92 | 5.78 | 5.85 | -0.68% | 0.78 | 0.69% |
| 2026-02-05 | 5.90 | 5.95 | 5.85 | 5.89 | -0.51% | 0.69 | 0.60% |
| 2026-02-04 | 5.79 | 5.93 | 5.76 | 5.92 | +2.07% | 1.00 | 0.87% |
| 2026-02-03 | 5.77 | 5.83 | 5.73 | 5.80 | +0.87% | 0.66 | 0.58% |
| 2026-02-02 | 5.79 | 5.87 | 5.75 | 5.75 | -1.20% | 0.87 | 0.77% |
| 2026-01-30 | 5.87 | 5.94 | 5.77 | 5.82 | -1.02% | 1.06 | 0.93% |
| 2026-01-29 | 5.85 | 5.92 | 5.75 | 5.88 | +0.51% | 1.09 | 0.95% |
| 2026-01-28 | 5.86 | 5.90 | 5.81 | 5.85 | -0.34% | 0.80 | 0.70% |
| 2026-01-27 | 5.97 | 5.99 | 5.80 | 5.87 | -1.84% | 1.12 | 0.98% |
| 2026-01-26 | 6.09 | 6.10 | 5.95 | 5.98 | -1.97% | 1.37 | 1.17% |
| 2026-01-23 | 6.03 | 6.12 | 6.01 | 6.10 | +1.33% | 1.20 | 1.01% |
| 2026-01-22 | 5.98 | 6.05 | 5.97 | 6.02 | +0.84% | 0.84 | 0.71% |
| 2026-01-21 | 5.99 | 6.03 | 5.91 | 5.97 | -0.67% | 0.95 | 0.81% |
| 2026-01-20 | 6.10 | 6.11 | 6.00 | 6.01 | -1.80% | 1.19 | 1.01% |