海得控制 sz.002184
12.07
-1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.34 | 12.40 | 11.90 | 12.07 | -1.79% | 0.93 | 3.20% |
| 2026-05-22 | 12.11 | 12.32 | 11.90 | 12.29 | +1.57% | 0.92 | 3.15% |
| 2026-05-21 | 12.35 | 12.52 | 12.00 | 12.10 | -1.87% | 1.24 | 4.21% |
| 2026-05-20 | 12.41 | 12.54 | 12.24 | 12.33 | -1.67% | 0.84 | 2.83% |
| 2026-05-19 | 12.24 | 12.54 | 12.20 | 12.54 | +1.79% | 1.12 | 3.73% |
| 2026-05-18 | 12.18 | 12.34 | 12.08 | 12.32 | +0.82% | 0.86 | 2.91% |
| 2026-05-15 | 12.05 | 12.38 | 12.02 | 12.22 | +1.92% | 1.04 | 3.56% |
| 2026-05-14 | 12.34 | 12.36 | 11.98 | 11.99 | -2.12% | 0.70 | 2.40% |
| 2026-05-13 | 12.18 | 12.29 | 12.06 | 12.25 | +0.57% | 0.60 | 2.05% |
| 2026-05-12 | 12.20 | 12.29 | 12.07 | 12.18 | -1.06% | 0.80 | 2.75% |
| 2026-05-11 | 12.03 | 12.34 | 12.03 | 12.31 | +2.33% | 1.10 | 3.76% |
| 2026-05-08 | 11.99 | 12.08 | 11.92 | 12.03 | -0.17% | 0.57 | 1.98% |
| 2026-05-07 | 11.90 | 12.08 | 11.88 | 12.05 | +1.01% | 0.77 | 2.67% |
| 2026-05-06 | 11.73 | 11.95 | 11.73 | 11.93 | +2.05% | 0.96 | 3.35% |
| 2026-04-30 | 11.30 | 12.10 | 11.30 | 11.69 | +4.10% | 1.28 | 4.53% |
| 2026-04-29 | 11.03 | 11.30 | 11.00 | 11.23 | +1.08% | 0.71 | 2.64% |
| 2026-04-28 | 11.34 | 11.40 | 10.88 | 11.11 | -2.80% | 0.93 | 3.51% |
| 2026-04-27 | 11.34 | 11.47 | 11.07 | 11.43 | +1.33% | 0.57 | 2.09% |
| 2026-04-24 | 11.22 | 11.35 | 11.10 | 11.28 | -0.09% | 0.49 | 1.81% |
| 2026-04-23 | 11.58 | 11.62 | 11.21 | 11.29 | -2.67% | 0.67 | 2.45% |