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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.26 | 13.33 | 13.14 | 13.26 | +0.99% | 0.61 | 1.92% |
| 2026-02-13 | 13.09 | 13.24 | 13.07 | 13.13 | -0.23% | 0.45 | 1.42% |
| 2026-02-12 | 13.13 | 13.22 | 13.00 | 13.16 | +0.23% | 0.52 | 1.63% |
| 2026-02-11 | 13.24 | 13.27 | 13.09 | 13.13 | -0.83% | 0.54 | 1.70% |
| 2026-02-10 | 13.25 | 13.31 | 13.18 | 13.24 | -0.08% | 0.55 | 1.72% |
| 2026-02-09 | 13.14 | 13.29 | 13.08 | 13.25 | +2.32% | 0.62 | 1.96% |
| 2026-02-06 | 12.82 | 13.09 | 12.73 | 12.95 | +0.39% | 0.57 | 1.83% |
| 2026-02-05 | 13.08 | 13.14 | 12.88 | 12.90 | -2.05% | 0.68 | 2.19% |
| 2026-02-04 | 13.26 | 13.34 | 13.07 | 13.17 | -0.60% | 0.70 | 2.20% |
| 2026-02-03 | 13.12 | 13.29 | 13.05 | 13.25 | +1.53% | 0.63 | 1.98% |
| 2026-02-02 | 13.15 | 13.35 | 13.00 | 13.05 | -1.58% | 0.70 | 2.20% |
| 2026-01-30 | 13.19 | 13.33 | 13.04 | 13.26 | -0.15% | 0.78 | 2.46% |
| 2026-01-29 | 13.44 | 13.61 | 13.14 | 13.28 | -1.26% | 1.02 | 3.17% |
| 2026-01-28 | 13.78 | 13.80 | 13.42 | 13.45 | -2.32% | 1.13 | 3.47% |
| 2026-01-27 | 13.80 | 13.92 | 13.37 | 13.77 | -0.79% | 1.25 | 3.81% |
| 2026-01-26 | 14.13 | 14.20 | 13.75 | 13.88 | -1.84% | 1.35 | 4.01% |
| 2026-01-23 | 14.03 | 14.14 | 13.94 | 14.14 | +0.78% | 1.51 | 4.48% |
| 2026-01-22 | 13.85 | 14.06 | 13.81 | 14.03 | +1.74% | 1.54 | 4.61% |
| 2026-01-21 | 13.71 | 13.90 | 13.58 | 13.79 | -0.43% | 1.17 | 3.55% |
| 2026-01-20 | 14.02 | 14.15 | 13.74 | 13.85 | -0.72% | 1.72 | 5.13% |