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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.93 | 7.00 | 6.80 | 6.92 | -0.14% | 1.66 | 1.24% |
| 2025-10-22 | 7.21 | 7.24 | 6.93 | 6.93 | -4.68% | 2.77 | 2.03% |
| 2025-10-21 | 7.11 | 7.33 | 6.93 | 7.27 | +2.25% | 3.59 | 2.55% |
| 2025-10-20 | 7.16 | 7.47 | 7.07 | 7.11 | -0.28% | 4.43 | 3.14% |
| 2025-10-17 | 7.06 | 7.23 | 6.98 | 7.13 | +0.28% | 4.21 | 3.03% |
| 2025-10-16 | 6.79 | 7.20 | 6.76 | 7.11 | +4.87% | 4.49 | 3.28% |
| 2025-10-15 | 6.73 | 6.84 | 6.71 | 6.78 | 0.00% | 1.27 | 0.96% |
| 2025-10-14 | 6.67 | 6.89 | 6.67 | 6.78 | +1.65% | 2.42 | 1.82% |
| 2025-10-13 | 6.55 | 6.70 | 6.54 | 6.67 | -1.19% | 1.49 | 1.16% |
| 2025-10-10 | 6.53 | 6.85 | 6.52 | 6.75 | +2.90% | 2.41 | 1.83% |
| 2025-10-09 | 6.64 | 6.65 | 6.47 | 6.56 | -1.35% | 1.11 | 0.87% |
| 2025-09-30 | 6.60 | 6.70 | 6.54 | 6.65 | +1.22% | 1.20 | 0.93% |
| 2025-09-29 | 6.46 | 6.60 | 6.39 | 6.57 | +2.02% | 1.20 | 0.94% |
| 2025-09-26 | 6.34 | 6.54 | 6.31 | 6.44 | +1.74% | 1.18 | 0.93% |
| 2025-09-25 | 6.39 | 6.47 | 6.33 | 6.33 | -0.78% | 0.62 | 0.50% |
| 2025-09-24 | 6.28 | 6.38 | 6.23 | 6.38 | +1.43% | 0.60 | 0.49% |
| 2025-09-23 | 6.47 | 6.50 | 6.20 | 6.29 | -3.38% | 1.15 | 0.94% |
| 2025-09-22 | 6.48 | 6.53 | 6.40 | 6.51 | +0.46% | 0.74 | 0.58% |
| 2025-09-19 | 6.54 | 6.59 | 6.42 | 6.48 | -1.67% | 0.94 | 0.74% |
| 2025-09-18 | 6.70 | 6.76 | 6.52 | 6.59 | -1.79% | 1.74 | 1.33% |