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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.65 | 13.70 | 13.46 | 13.51 | -0.44% | 0.78 | 2.39% |
| 2025-11-19 | 13.89 | 14.03 | 13.51 | 13.57 | -2.58% | 1.35 | 4.11% |
| 2025-11-18 | 14.12 | 14.17 | 13.81 | 13.93 | -1.90% | 1.41 | 4.22% |
| 2025-11-17 | 14.07 | 14.21 | 14.00 | 14.20 | +0.64% | 0.90 | 2.64% |
| 2025-11-14 | 14.19 | 14.30 | 14.08 | 14.11 | -1.40% | 1.09 | 3.20% |
| 2025-11-13 | 14.29 | 14.48 | 14.02 | 14.31 | +0.14% | 1.39 | 4.05% |
| 2025-11-12 | 14.75 | 14.76 | 14.13 | 14.29 | -3.45% | 2.09 | 6.07% |
| 2025-11-11 | 14.78 | 14.94 | 14.74 | 14.80 | +0.14% | 1.64 | 4.61% |
| 2025-11-10 | 14.60 | 14.80 | 14.47 | 14.78 | +1.03% | 1.68 | 4.78% |
| 2025-11-07 | 14.90 | 14.98 | 14.60 | 14.63 | -1.88% | 2.11 | 5.97% |
| 2025-11-06 | 15.02 | 15.09 | 14.83 | 14.91 | -0.73% | 1.61 | 4.48% |
| 2025-11-05 | 14.71 | 15.09 | 14.68 | 15.02 | +0.81% | 1.82 | 5.07% |
| 2025-11-04 | 15.10 | 15.13 | 14.67 | 14.90 | -1.65% | 2.19 | 6.15% |
| 2025-11-03 | 15.21 | 15.23 | 14.70 | 15.15 | -1.05% | 2.56 | 7.15% |
| 2025-10-31 | 15.11 | 15.41 | 15.00 | 15.31 | +0.59% | 2.58 | 7.05% |
| 2025-10-30 | 15.72 | 16.05 | 15.20 | 15.22 | -4.16% | 4.11 | 10.97% |
| 2025-10-29 | 16.38 | 16.38 | 15.61 | 15.88 | -4.34% | 5.28 | 13.83% |
| 2025-10-28 | 16.95 | 17.19 | 16.60 | 16.60 | -3.21% | 5.74 | 14.24% |
| 2025-10-27 | 16.55 | 17.27 | 16.33 | 17.15 | +2.14% | 8.19 | 20.20% |
| 2025-10-24 | 15.86 | 16.88 | 15.77 | 16.79 | +4.68% | 7.87 | 19.86% |