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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.85 | 16.52 | 15.75 | 16.04 | -0.99% | 6.46 | 16.67% |
| 2025-10-22 | 15.61 | 17.00 | 15.40 | 16.20 | +2.66% | 8.10 | 20.93% |
| 2025-10-21 | 15.80 | 15.88 | 15.30 | 15.78 | -1.07% | 5.16 | 13.79% |
| 2025-10-20 | 15.25 | 16.22 | 15.08 | 15.95 | +4.66% | 7.18 | 18.96% |
| 2025-10-17 | 15.32 | 15.90 | 14.77 | 15.24 | -0.52% | 5.22 | 14.15% |
| 2025-10-16 | 15.60 | 15.70 | 15.13 | 15.32 | -3.40% | 4.29 | 11.66% |
| 2025-10-15 | 15.93 | 16.10 | 15.51 | 15.86 | -0.81% | 6.13 | 16.22% |
| 2025-10-14 | 15.41 | 16.61 | 15.21 | 15.99 | +4.78% | 10.78 | 28.33% |
| 2025-10-13 | 14.57 | 15.46 | 14.57 | 15.26 | +0.07% | 5.79 | 15.89% |
| 2025-10-10 | 15.71 | 15.97 | 15.08 | 15.25 | -1.68% | 10.71 | 28.77% |
| 2025-10-09 | 14.10 | 15.51 | 14.07 | 15.51 | +10.00% | 6.56 | 17.99% |
| 2025-09-30 | 14.28 | 14.68 | 14.09 | 14.10 | -1.05% | 1.78 | 5.20% |
| 2025-09-29 | 14.12 | 14.39 | 13.90 | 14.25 | +0.92% | 1.91 | 5.58% |
| 2025-09-26 | 14.45 | 14.45 | 14.06 | 14.12 | -2.55% | 2.08 | 6.12% |
| 2025-09-25 | 14.65 | 14.77 | 14.45 | 14.49 | -1.83% | 2.79 | 7.94% |
| 2025-09-24 | 14.45 | 14.82 | 14.36 | 14.76 | +1.44% | 4.47 | 12.66% |
| 2025-09-23 | 14.19 | 14.72 | 13.86 | 14.55 | +2.18% | 4.93 | 14.25% |
| 2025-09-22 | 13.85 | 14.53 | 13.74 | 14.24 | +2.45% | 2.49 | 7.33% |
| 2025-09-19 | 14.41 | 14.43 | 13.86 | 13.90 | -2.87% | 1.84 | 5.46% |
| 2025-09-18 | 14.51 | 14.69 | 14.16 | 14.31 | -2.25% | 3.31 | 9.52% |