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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.42 | 7.86 | 7.38 | 7.70 | +3.49% | 2.95 | 1.99% |
| 2025-11-19 | 7.89 | 7.92 | 7.34 | 7.44 | -5.82% | 3.08 | 2.09% |
| 2025-11-18 | 7.93 | 8.10 | 7.70 | 7.90 | -1.25% | 3.22 | 2.10% |
| 2025-11-17 | 7.85 | 8.09 | 7.70 | 8.00 | +2.04% | 3.79 | 2.46% |
| 2025-11-14 | 7.52 | 8.00 | 7.52 | 7.84 | +3.84% | 4.46 | 2.92% |
| 2025-11-13 | 7.52 | 7.65 | 7.48 | 7.55 | 0.00% | 1.85 | 1.25% |
| 2025-11-12 | 7.67 | 7.77 | 7.53 | 7.55 | -1.95% | 2.09 | 1.41% |
| 2025-11-11 | 7.75 | 7.86 | 7.65 | 7.70 | -1.66% | 2.91 | 1.93% |
| 2025-11-10 | 7.76 | 8.12 | 7.71 | 7.83 | -0.51% | 4.38 | 2.85% |
| 2025-11-07 | 8.10 | 8.25 | 7.51 | 7.87 | +1.81% | 5.26 | 3.42% |
| 2025-11-06 | 8.04 | 8.39 | 7.66 | 7.73 | -3.74% | 6.42 | 4.15% |
| 2025-11-05 | 7.75 | 8.24 | 7.71 | 8.03 | +1.01% | 7.07 | 4.50% |
| 2025-11-04 | 7.81 | 8.05 | 7.71 | 7.95 | +1.15% | 6.00 | 3.91% |
| 2025-11-03 | 7.49 | 7.90 | 7.46 | 7.86 | +4.80% | 7.30 | 4.85% |
| 2025-10-31 | 7.46 | 7.62 | 7.32 | 7.50 | +2.46% | 5.23 | 3.57% |
| 2025-10-30 | 7.63 | 7.67 | 7.29 | 7.32 | -4.06% | 5.98 | 4.13% |
| 2025-10-29 | 6.95 | 7.63 | 6.86 | 7.63 | +9.94% | 2.88 | 1.98% |
| 2025-10-28 | 6.80 | 6.99 | 6.76 | 6.94 | +2.36% | 1.93 | 1.43% |
| 2025-10-27 | 6.85 | 6.89 | 6.74 | 6.78 | -0.44% | 1.57 | 1.18% |
| 2025-10-24 | 6.93 | 7.08 | 6.79 | 6.81 | -1.59% | 2.00 | 1.49% |