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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.70 | 6.75 | 6.61 | 6.71 | -0.15% | 1.28 | 0.98% |
| 2025-09-16 | 6.58 | 6.74 | 6.54 | 6.72 | +2.28% | 1.52 | 1.17% |
| 2025-09-15 | 6.55 | 6.67 | 6.51 | 6.57 | 0.00% | 1.04 | 0.81% |
| 2025-09-12 | 6.46 | 6.66 | 6.42 | 6.57 | +1.55% | 1.56 | 1.22% |
| 2025-09-11 | 6.32 | 6.48 | 6.28 | 6.47 | +2.37% | 0.99 | 0.79% |
| 2025-09-10 | 6.32 | 6.38 | 6.29 | 6.32 | +0.16% | 0.49 | 0.40% |
| 2025-09-09 | 6.35 | 6.35 | 6.27 | 6.31 | -0.94% | 0.59 | 0.48% |
| 2025-09-08 | 6.40 | 6.48 | 6.34 | 6.37 | -0.47% | 0.95 | 0.76% |
| 2025-09-05 | 6.26 | 6.42 | 6.16 | 6.40 | +2.40% | 0.97 | 0.79% |
| 2025-09-04 | 6.19 | 6.34 | 6.16 | 6.25 | +1.63% | 1.16 | 0.95% |
| 2025-09-03 | 6.30 | 6.33 | 6.12 | 6.15 | -2.23% | 0.80 | 0.66% |
| 2025-09-02 | 6.45 | 6.46 | 6.25 | 6.29 | -2.63% | 1.21 | 0.98% |
| 2025-09-01 | 6.45 | 6.51 | 6.43 | 6.46 | 0.00% | 0.93 | 0.73% |
| 2025-08-29 | 6.55 | 6.62 | 6.46 | 6.46 | -1.67% | 1.12 | 0.88% |
| 2025-08-28 | 6.55 | 6.62 | 6.40 | 6.57 | +0.31% | 1.65 | 1.30% |
| 2025-08-27 | 6.79 | 6.81 | 6.55 | 6.55 | -3.96% | 1.85 | 1.42% |
| 2025-08-26 | 6.77 | 6.91 | 6.69 | 6.82 | -0.15% | 2.21 | 1.67% |
| 2025-08-25 | 6.81 | 6.91 | 6.77 | 6.83 | +0.29% | 2.08 | 1.56% |
| 2025-08-22 | 6.84 | 6.84 | 6.74 | 6.81 | +0.29% | 1.69 | 1.27% |
| 2025-08-21 | 6.88 | 6.95 | 6.75 | 6.79 | -1.16% | 2.00 | 1.50% |