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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.18 | 12.18 | 11.96 | 12.07 | -0.82% | 0.63 | 2.18% |
| 2025-05-26 | 11.92 | 12.20 | 11.84 | 12.17 | +2.27% | 0.73 | 2.51% |
| 2025-05-23 | 12.11 | 12.27 | 11.88 | 11.90 | -1.73% | 0.83 | 2.87% |
| 2025-05-22 | 12.11 | 12.34 | 11.98 | 12.11 | -0.49% | 0.71 | 2.42% |
| 2025-05-21 | 12.40 | 12.40 | 12.09 | 12.17 | -1.85% | 0.75 | 2.56% |
| 2025-05-20 | 12.28 | 12.40 | 12.08 | 12.40 | +1.64% | 0.84 | 2.83% |
| 2025-05-19 | 12.16 | 12.26 | 11.93 | 12.20 | +0.25% | 0.69 | 2.37% |
| 2025-05-16 | 12.05 | 12.32 | 11.98 | 12.17 | +1.16% | 0.83 | 2.82% |
| 2025-05-15 | 12.25 | 12.25 | 12.00 | 12.03 | -1.39% | 0.77 | 2.64% |
| 2025-05-14 | 12.32 | 12.44 | 12.13 | 12.20 | -0.97% | 0.91 | 3.11% |
| 2025-05-13 | 12.51 | 12.56 | 12.29 | 12.32 | -0.56% | 0.97 | 3.26% |
| 2025-05-12 | 12.28 | 12.43 | 12.27 | 12.39 | +1.39% | 0.97 | 3.26% |
| 2025-05-09 | 12.44 | 12.50 | 12.11 | 12.22 | -2.24% | 1.08 | 3.68% |
| 2025-05-08 | 12.18 | 12.52 | 12.17 | 12.50 | +1.71% | 1.33 | 4.43% |
| 2025-05-07 | 12.25 | 12.39 | 12.11 | 12.29 | +1.40% | 1.80 | 6.12% |
| 2025-05-06 | 11.92 | 12.12 | 11.73 | 12.12 | +4.21% | 1.49 | 5.18% |