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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.68 | 12.68 | 12.49 | 12.64 | +0.56% | 1.26 | 4.18% |
| 2025-06-24 | 12.17 | 12.60 | 12.17 | 12.57 | +3.46% | 1.35 | 4.52% |
| 2025-06-23 | 11.83 | 12.15 | 11.81 | 12.15 | +1.50% | 0.81 | 2.79% |
| 2025-06-20 | 12.28 | 12.41 | 11.96 | 11.97 | -2.52% | 1.27 | 4.38% |
| 2025-06-19 | 12.69 | 12.83 | 12.21 | 12.28 | -3.54% | 1.70 | 5.67% |
| 2025-06-18 | 12.68 | 12.78 | 12.52 | 12.73 | -0.39% | 1.39 | 4.57% |
| 2025-06-17 | 13.03 | 13.11 | 12.67 | 12.78 | -1.84% | 1.83 | 5.96% |
| 2025-06-16 | 12.75 | 13.08 | 12.75 | 13.02 | +1.32% | 1.95 | 6.25% |
| 2025-06-13 | 13.25 | 13.29 | 12.75 | 12.85 | -4.03% | 3.01 | 9.67% |
| 2025-06-12 | 12.72 | 13.75 | 12.58 | 13.39 | +4.77% | 5.49 | 17.25% |
| 2025-06-11 | 12.91 | 13.00 | 12.70 | 12.78 | -1.01% | 2.31 | 7.51% |
| 2025-06-10 | 13.17 | 13.34 | 12.81 | 12.91 | -1.75% | 3.61 | 11.50% |
| 2025-06-09 | 13.13 | 13.30 | 12.89 | 13.14 | +0.31% | 4.13 | 13.12% |
| 2025-06-06 | 13.99 | 13.99 | 13.08 | 13.10 | +0.38% | 8.03 | 24.90% |
| 2025-06-05 | 11.96 | 13.05 | 11.81 | 13.05 | +10.03% | 3.18 | 10.51% |
| 2025-06-04 | 11.75 | 11.92 | 11.71 | 11.86 | +1.02% | 0.66 | 2.31% |
| 2025-06-03 | 11.61 | 11.88 | 11.59 | 11.74 | -0.34% | 0.65 | 2.29% |
| 2025-05-30 | 12.14 | 12.20 | 11.73 | 11.78 | -3.28% | 1.24 | 4.34% |
| 2025-05-29 | 11.85 | 12.30 | 11.83 | 12.18 | +2.44% | 1.17 | 4.01% |
| 2025-05-28 | 12.08 | 12.20 | 11.85 | 11.89 | -1.49% | 0.63 | 2.19% |