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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.61 | 13.67 | 13.29 | 13.32 | -2.63% | 1.61 | 5.00% |
| 2025-07-22 | 13.50 | 13.92 | 13.45 | 13.68 | +1.33% | 2.24 | 6.83% |
| 2025-07-21 | 13.49 | 13.65 | 13.39 | 13.50 | +0.22% | 1.53 | 4.73% |
| 2025-07-18 | 13.64 | 13.66 | 13.38 | 13.47 | -0.74% | 1.60 | 4.96% |
| 2025-07-17 | 13.28 | 13.61 | 13.24 | 13.57 | +1.95% | 2.29 | 7.06% |
| 2025-07-16 | 13.48 | 13.49 | 13.24 | 13.31 | -0.37% | 1.86 | 5.79% |
| 2025-07-15 | 13.23 | 13.53 | 13.17 | 13.36 | +1.29% | 2.64 | 8.23% |
| 2025-07-14 | 12.95 | 13.29 | 12.93 | 13.19 | +2.01% | 2.18 | 6.89% |
| 2025-07-11 | 12.86 | 12.95 | 12.68 | 12.93 | +0.54% | 1.11 | 3.60% |
| 2025-07-10 | 12.80 | 12.92 | 12.75 | 12.86 | +0.23% | 0.85 | 2.77% |
| 2025-07-09 | 12.94 | 13.03 | 12.81 | 12.83 | -0.77% | 1.01 | 3.26% |
| 2025-07-08 | 12.83 | 12.93 | 12.75 | 12.93 | +0.78% | 0.90 | 2.92% |
| 2025-07-07 | 12.61 | 12.85 | 12.55 | 12.83 | +1.42% | 0.73 | 2.37% |
| 2025-07-04 | 12.86 | 12.90 | 12.63 | 12.65 | -1.94% | 1.08 | 3.54% |
| 2025-07-03 | 12.82 | 12.93 | 12.79 | 12.90 | +0.55% | 0.84 | 2.72% |
| 2025-07-02 | 12.96 | 12.98 | 12.74 | 12.83 | -1.23% | 1.20 | 3.90% |
| 2025-07-01 | 13.10 | 13.12 | 12.86 | 12.99 | -0.84% | 1.41 | 4.52% |
| 2025-06-30 | 12.82 | 13.21 | 12.77 | 13.10 | +2.02% | 1.93 | 6.13% |
| 2025-06-27 | 13.00 | 13.08 | 12.82 | 12.84 | -0.47% | 1.77 | 5.69% |
| 2025-06-26 | 12.88 | 13.50 | 12.87 | 12.90 | +2.06% | 3.74 | 11.90% |