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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.96 | 14.06 | 13.80 | 14.04 | +0.50% | 1.24 | 3.71% |
| 2025-08-19 | 13.90 | 14.07 | 13.74 | 13.97 | +0.50% | 1.51 | 4.51% |
| 2025-08-18 | 13.55 | 13.97 | 13.50 | 13.90 | +2.51% | 1.66 | 5.01% |
| 2025-08-15 | 13.31 | 13.60 | 13.30 | 13.56 | +1.50% | 1.01 | 3.10% |
| 2025-08-14 | 13.70 | 13.71 | 13.33 | 13.36 | -2.41% | 1.25 | 3.86% |
| 2025-08-13 | 13.58 | 13.69 | 13.55 | 13.69 | +0.81% | 1.39 | 4.23% |
| 2025-08-12 | 13.70 | 13.77 | 13.48 | 13.58 | -1.16% | 1.37 | 4.20% |
| 2025-08-11 | 13.44 | 13.76 | 13.33 | 13.74 | -0.72% | 1.95 | 5.96% |
| 2025-08-08 | 14.10 | 14.10 | 13.84 | 13.84 | -2.33% | 1.67 | 4.98% |
| 2025-08-07 | 14.15 | 14.36 | 13.96 | 14.17 | -0.07% | 3.19 | 9.37% |
| 2025-08-06 | 14.25 | 14.46 | 14.15 | 14.18 | +0.50% | 3.53 | 10.30% |
| 2025-08-05 | 13.95 | 14.26 | 13.94 | 14.11 | +1.22% | 4.39 | 12.99% |
| 2025-08-04 | 13.73 | 14.28 | 13.57 | 13.94 | +4.26% | 5.48 | 16.45% |
| 2025-08-01 | 13.29 | 13.46 | 13.23 | 13.37 | +0.91% | 0.77 | 2.40% |
| 2025-07-31 | 13.34 | 13.55 | 13.17 | 13.25 | -1.19% | 1.06 | 3.30% |
| 2025-07-30 | 13.45 | 13.54 | 13.16 | 13.41 | -0.67% | 1.29 | 4.00% |
| 2025-07-29 | 13.47 | 13.50 | 13.30 | 13.50 | 0.00% | 0.98 | 3.07% |
| 2025-07-28 | 13.60 | 13.70 | 13.47 | 13.50 | +0.15% | 1.06 | 3.24% |
| 2025-07-25 | 13.41 | 13.53 | 13.32 | 13.48 | +0.07% | 1.06 | 3.29% |
| 2025-07-24 | 13.44 | 13.54 | 13.34 | 13.47 | +1.13% | 1.07 | 3.33% |