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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.23 | 11.40 | 11.00 | 11.40 | +4.88% | 0.74 | 2.74% |
| 2026-03-23 | 11.37 | 11.52 | 10.83 | 10.87 | -6.70% | 0.79 | 2.96% |
| 2026-03-20 | 12.08 | 12.15 | 11.60 | 11.65 | -3.32% | 0.70 | 2.48% |
| 2026-03-19 | 12.20 | 12.27 | 12.03 | 12.05 | -2.51% | 0.46 | 1.57% |
| 2026-03-18 | 12.21 | 12.38 | 12.10 | 12.36 | +1.73% | 0.49 | 1.66% |
| 2026-03-17 | 12.53 | 12.58 | 12.14 | 12.15 | -2.96% | 0.54 | 1.81% |
| 2026-03-16 | 12.47 | 12.54 | 12.38 | 12.52 | +0.40% | 0.51 | 1.70% |
| 2026-03-13 | 12.64 | 12.75 | 12.45 | 12.47 | -2.04% | 0.61 | 2.02% |
| 2026-03-12 | 12.79 | 12.91 | 12.68 | 12.73 | -1.01% | 0.73 | 2.39% |
| 2026-03-11 | 12.94 | 13.15 | 12.85 | 12.86 | -0.39% | 0.87 | 2.80% |
| 2026-03-10 | 12.72 | 12.93 | 12.72 | 12.91 | +2.06% | 0.66 | 2.12% |
| 2026-03-09 | 12.50 | 12.69 | 12.36 | 12.65 | +0.08% | 0.65 | 2.17% |
| 2026-03-06 | 12.45 | 12.66 | 12.31 | 12.64 | +1.77% | 0.63 | 2.10% |
| 2026-03-05 | 12.51 | 12.85 | 12.37 | 12.42 | +2.05% | 0.79 | 2.63% |
| 2026-03-04 | 12.12 | 12.28 | 11.99 | 12.17 | +0.08% | 0.67 | 2.29% |
| 2026-03-03 | 12.67 | 12.83 | 12.13 | 12.16 | -4.25% | 1.04 | 3.48% |
| 2026-03-02 | 13.22 | 13.24 | 12.66 | 12.70 | -5.08% | 1.45 | 4.68% |
| 2026-02-27 | 13.33 | 13.42 | 13.18 | 13.38 | +0.75% | 0.90 | 2.81% |
| 2026-02-26 | 13.28 | 13.34 | 13.24 | 13.28 | +0.15% | 0.55 | 1.71% |
| 2026-02-25 | 13.21 | 13.35 | 13.21 | 13.26 | 0.00% | 0.68 | 2.12% |