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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.46 | 14.74 | 14.27 | 14.64 | +1.10% | 4.80 | 13.76% |
| 2025-09-16 | 13.82 | 14.91 | 13.76 | 14.48 | +5.16% | 5.60 | 16.14% |
| 2025-09-15 | 14.03 | 14.09 | 13.75 | 13.77 | -2.13% | 1.25 | 3.77% |
| 2025-09-12 | 14.20 | 14.30 | 14.03 | 14.07 | -1.05% | 1.73 | 5.08% |
| 2025-09-11 | 13.80 | 14.26 | 13.53 | 14.22 | +2.89% | 2.44 | 7.27% |
| 2025-09-10 | 13.74 | 14.35 | 13.69 | 13.82 | +0.51% | 1.96 | 5.86% |
| 2025-09-09 | 14.07 | 14.07 | 13.71 | 13.75 | -2.55% | 1.14 | 3.41% |
| 2025-09-08 | 13.75 | 14.12 | 13.73 | 14.11 | +2.39% | 1.61 | 4.80% |
| 2025-09-05 | 13.30 | 13.80 | 13.16 | 13.78 | +4.31% | 1.56 | 4.78% |
| 2025-09-04 | 13.59 | 13.83 | 12.98 | 13.21 | -2.51% | 1.60 | 4.95% |
| 2025-09-03 | 14.04 | 14.25 | 13.45 | 13.55 | -3.49% | 1.72 | 5.18% |
| 2025-09-02 | 14.20 | 14.23 | 13.50 | 14.04 | +0.07% | 2.13 | 6.40% |
| 2025-09-01 | 13.94 | 14.28 | 13.94 | 14.03 | +0.86% | 1.33 | 3.94% |
| 2025-08-29 | 14.19 | 14.30 | 13.88 | 13.91 | -1.97% | 1.42 | 4.21% |
| 2025-08-28 | 14.15 | 14.35 | 13.62 | 14.19 | +0.78% | 2.34 | 6.96% |
| 2025-08-27 | 14.35 | 14.75 | 14.06 | 14.08 | -1.19% | 3.49 | 10.05% |
| 2025-08-26 | 14.04 | 14.40 | 13.97 | 14.25 | +0.85% | 2.19 | 6.40% |
| 2025-08-25 | 14.20 | 14.34 | 14.04 | 14.13 | +0.28% | 3.01 | 8.84% |
| 2025-08-22 | 13.93 | 14.10 | 13.86 | 14.09 | +1.51% | 1.79 | 5.31% |
| 2025-08-21 | 14.03 | 14.05 | 13.83 | 13.88 | -1.14% | 1.20 | 3.59% |