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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.99 | 6.13 | 5.97 | 6.12 | +1.83% | 1.40 | 1.18% |
| 2026-01-16 | 6.07 | 6.12 | 6.00 | 6.01 | -0.83% | 1.21 | 1.03% |
| 2026-01-15 | 6.13 | 6.14 | 6.03 | 6.06 | -1.78% | 1.37 | 1.16% |
| 2026-01-14 | 6.13 | 6.29 | 6.10 | 6.17 | +0.65% | 2.24 | 1.85% |
| 2026-01-13 | 6.33 | 6.36 | 6.12 | 6.13 | -3.16% | 2.35 | 1.94% |
| 2026-01-12 | 6.34 | 6.41 | 6.28 | 6.33 | +0.16% | 2.27 | 1.84% |
| 2026-01-09 | 6.25 | 6.35 | 6.23 | 6.32 | +1.61% | 1.87 | 1.53% |
| 2026-01-08 | 6.18 | 6.32 | 6.16 | 6.22 | +0.48% | 1.55 | 1.27% |
| 2026-01-07 | 6.28 | 6.31 | 6.18 | 6.19 | -1.28% | 1.79 | 1.47% |
| 2026-01-06 | 6.23 | 6.38 | 6.21 | 6.27 | +0.48% | 2.10 | 1.72% |
| 2026-01-05 | 6.40 | 6.40 | 6.16 | 6.24 | -2.80% | 2.33 | 1.92% |
| 2025-12-31 | 6.45 | 6.58 | 6.30 | 6.42 | -1.08% | 2.05 | 1.64% |
| 2025-12-30 | 6.78 | 6.80 | 6.47 | 6.49 | -3.99% | 2.73 | 2.13% |
| 2025-12-29 | 6.80 | 7.02 | 6.69 | 6.76 | -1.17% | 3.37 | 2.53% |
| 2025-12-26 | 6.55 | 7.07 | 6.52 | 6.84 | +3.79% | 4.65 | 3.49% |
| 2025-12-25 | 6.81 | 6.83 | 6.57 | 6.59 | -3.23% | 2.62 | 2.02% |
| 2025-12-24 | 6.76 | 6.90 | 6.68 | 6.81 | -1.16% | 4.17 | 3.14% |
| 2025-12-23 | 7.11 | 7.31 | 6.79 | 6.89 | +0.58% | 7.51 | 5.47% |
| 2025-12-22 | 6.38 | 6.85 | 6.35 | 6.85 | +9.95% | 3.63 | 2.77% |
| 2025-12-19 | 5.96 | 6.39 | 5.95 | 6.23 | +4.71% | 2.89 | 2.41% |