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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.10 | 6.12 | 5.94 | 5.95 | -2.78% | 1.93 | 1.64% |
| 2025-12-17 | 6.37 | 6.38 | 5.94 | 6.12 | -3.92% | 2.63 | 2.22% |
| 2025-12-16 | 6.55 | 6.69 | 6.32 | 6.37 | -2.90% | 2.11 | 1.68% |
| 2025-12-15 | 6.75 | 6.76 | 6.46 | 6.56 | -2.09% | 1.83 | 1.43% |
| 2025-12-12 | 6.83 | 6.88 | 6.65 | 6.70 | -1.76% | 2.59 | 1.98% |
| 2025-12-11 | 7.06 | 7.22 | 6.80 | 6.82 | -1.73% | 5.32 | 3.93% |
| 2025-12-10 | 6.32 | 6.94 | 6.22 | 6.94 | +9.98% | 4.78 | 3.67% |
| 2025-12-09 | 6.60 | 6.63 | 6.28 | 6.31 | -5.40% | 2.77 | 2.22% |
| 2025-12-08 | 6.57 | 6.77 | 6.57 | 6.67 | +1.52% | 2.47 | 1.90% |
| 2025-12-05 | 6.45 | 6.63 | 6.23 | 6.57 | +1.39% | 2.33 | 1.85% |
| 2025-12-04 | 6.75 | 6.78 | 6.47 | 6.48 | -4.85% | 2.87 | 2.25% |
| 2025-12-03 | 6.63 | 7.12 | 6.60 | 6.81 | +2.87% | 4.84 | 3.60% |
| 2025-12-02 | 6.68 | 6.76 | 6.45 | 6.62 | -4.75% | 5.57 | 4.35% |
| 2025-12-01 | 6.95 | 7.08 | 6.95 | 6.95 | -9.97% | 2.08 | 1.54% |
| 2025-11-28 | 7.47 | 7.79 | 7.30 | 7.72 | +3.07% | 2.72 | 1.83% |
| 2025-11-27 | 7.69 | 7.74 | 7.31 | 7.49 | -2.60% | 2.46 | 1.68% |
| 2025-11-26 | 7.48 | 7.98 | 7.43 | 7.69 | +2.26% | 4.30 | 2.83% |
| 2025-11-25 | 7.26 | 7.59 | 7.16 | 7.52 | +4.16% | 2.89 | 2.01% |
| 2025-11-24 | 7.45 | 7.86 | 7.08 | 7.22 | -3.73% | 3.47 | 2.43% |
| 2025-11-21 | 7.53 | 7.79 | 7.41 | 7.50 | -2.60% | 3.30 | 2.23% |