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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.88 | 14.00 | 13.75 | 13.95 | +0.50% | 1.30 | 3.87% |
| 2026-01-16 | 13.81 | 14.05 | 13.64 | 13.88 | +1.02% | 1.72 | 5.19% |
| 2026-01-15 | 13.84 | 14.14 | 13.63 | 13.74 | -2.14% | 1.97 | 5.95% |
| 2026-01-14 | 14.07 | 14.35 | 13.78 | 14.04 | +3.39% | 4.08 | 12.06% |
| 2026-01-13 | 14.05 | 14.07 | 13.57 | 13.58 | -3.00% | 2.04 | 6.17% |
| 2026-01-12 | 13.67 | 14.03 | 13.63 | 14.00 | +2.56% | 2.21 | 6.63% |
| 2026-01-09 | 13.58 | 13.70 | 13.40 | 13.65 | +0.74% | 2.03 | 6.21% |
| 2026-01-08 | 13.30 | 13.79 | 13.30 | 13.55 | +3.28% | 3.32 | 10.21% |
| 2026-01-07 | 13.20 | 13.31 | 13.03 | 13.12 | -0.76% | 1.16 | 3.67% |
| 2026-01-06 | 13.17 | 13.24 | 13.12 | 13.22 | +0.38% | 1.00 | 3.14% |
| 2026-01-05 | 13.09 | 13.19 | 13.03 | 13.17 | +0.61% | 0.84 | 2.64% |
| 2025-12-31 | 13.15 | 13.17 | 13.00 | 13.09 | -0.83% | 0.84 | 2.68% |
| 2025-12-30 | 12.90 | 13.27 | 12.85 | 13.20 | +2.17% | 1.25 | 3.95% |
| 2025-12-29 | 12.90 | 13.03 | 12.80 | 12.92 | +0.62% | 0.68 | 2.19% |
| 2025-12-26 | 13.00 | 13.04 | 12.78 | 12.84 | -1.00% | 0.72 | 2.32% |
| 2025-12-25 | 12.77 | 12.99 | 12.73 | 12.97 | +1.41% | 0.69 | 2.23% |
| 2025-12-24 | 12.58 | 12.80 | 12.58 | 12.79 | +1.83% | 0.73 | 2.37% |
| 2025-12-23 | 12.72 | 12.74 | 12.50 | 12.56 | -1.64% | 0.60 | 2.00% |
| 2025-12-22 | 12.67 | 12.80 | 12.65 | 12.77 | +0.63% | 0.60 | 1.96% |
| 2025-12-19 | 12.49 | 12.70 | 12.49 | 12.69 | +1.68% | 0.68 | 2.25% |