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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.47 | 12.65 | 12.40 | 12.48 | -0.64% | 0.67 | 2.21% |
| 2025-12-17 | 12.45 | 12.57 | 12.20 | 12.56 | +0.80% | 0.96 | 3.22% |
| 2025-12-16 | 12.61 | 12.64 | 12.39 | 12.46 | -1.42% | 0.70 | 2.33% |
| 2025-12-15 | 12.80 | 12.86 | 12.54 | 12.64 | -1.86% | 1.08 | 3.55% |
| 2025-12-12 | 12.99 | 13.00 | 12.70 | 12.88 | -0.92% | 1.82 | 5.91% |
| 2025-12-11 | 13.54 | 13.58 | 12.99 | 13.00 | -3.70% | 1.48 | 4.65% |
| 2025-12-10 | 13.58 | 13.70 | 13.42 | 13.50 | -0.59% | 0.99 | 3.05% |
| 2025-12-09 | 13.56 | 13.73 | 13.55 | 13.58 | -0.80% | 0.69 | 2.10% |
| 2025-12-08 | 13.58 | 13.70 | 13.43 | 13.69 | +0.81% | 1.10 | 3.36% |
| 2025-12-05 | 13.12 | 13.60 | 13.09 | 13.58 | +3.35% | 1.36 | 4.20% |
| 2025-12-04 | 13.21 | 13.35 | 13.05 | 13.14 | -0.08% | 0.76 | 2.39% |
| 2025-12-03 | 13.38 | 13.42 | 13.12 | 13.15 | -1.65% | 0.79 | 2.49% |
| 2025-12-02 | 13.59 | 13.60 | 13.33 | 13.37 | -1.55% | 0.68 | 2.12% |
| 2025-12-01 | 13.54 | 13.62 | 13.51 | 13.58 | +0.44% | 0.90 | 2.77% |
| 2025-11-28 | 13.36 | 13.53 | 13.33 | 13.52 | +0.60% | 0.63 | 1.95% |
| 2025-11-27 | 13.40 | 13.62 | 13.40 | 13.44 | +0.22% | 0.87 | 2.67% |
| 2025-11-26 | 13.46 | 13.61 | 13.38 | 13.41 | -0.52% | 0.75 | 2.32% |
| 2025-11-25 | 13.46 | 13.66 | 13.43 | 13.48 | +0.75% | 0.90 | 2.75% |
| 2025-11-24 | 13.15 | 13.49 | 13.10 | 13.38 | +2.37% | 1.02 | 3.20% |
| 2025-11-21 | 13.40 | 13.51 | 13.01 | 13.07 | -3.26% | 1.31 | 4.12% |