海利得 sz.002206
5.43
-1.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.50 | 5.55 | 5.37 | 5.43 | -1.63% | 0.63 | 1.09% |
| 2026-05-22 | 5.50 | 5.55 | 5.39 | 5.52 | +2.22% | 0.58 | 1.01% |
| 2026-05-21 | 5.67 | 5.73 | 5.40 | 5.40 | -3.57% | 0.94 | 1.59% |
| 2026-05-20 | 5.80 | 5.81 | 5.70 | 5.80 | -0.17% | 0.64 | 1.05% |
| 2026-05-19 | 5.72 | 5.81 | 5.72 | 5.81 | +0.52% | 0.49 | 0.80% |
| 2026-05-18 | 5.91 | 5.94 | 5.69 | 5.78 | -2.86% | 1.30 | 2.12% |
| 2026-05-15 | 6.01 | 6.06 | 5.90 | 5.95 | -1.16% | 1.00 | 1.59% |
| 2026-05-14 | 6.07 | 6.13 | 6.00 | 6.02 | -0.33% | 1.05 | 1.64% |
| 2026-05-13 | 5.95 | 6.07 | 5.91 | 6.04 | +1.68% | 0.86 | 1.35% |
| 2026-05-12 | 6.11 | 6.11 | 5.92 | 5.94 | -2.78% | 1.16 | 1.84% |
| 2026-05-11 | 6.19 | 6.20 | 6.08 | 6.11 | -0.81% | 1.10 | 1.71% |
| 2026-05-08 | 6.12 | 6.18 | 6.10 | 6.16 | +0.65% | 0.85 | 1.31% |
| 2026-05-07 | 6.18 | 6.19 | 6.09 | 6.12 | -0.97% | 1.00 | 1.54% |
| 2026-05-06 | 6.19 | 6.22 | 6.10 | 6.18 | 0.00% | 1.05 | 1.61% |
| 2026-04-30 | 6.20 | 6.25 | 6.14 | 6.18 | -0.16% | 0.95 | 1.45% |
| 2026-04-29 | 6.07 | 6.21 | 6.06 | 6.19 | +1.48% | 0.72 | 1.11% |
| 2026-04-28 | 6.06 | 6.20 | 6.03 | 6.10 | +1.16% | 0.93 | 1.44% |
| 2026-04-27 | 6.13 | 6.16 | 5.99 | 6.03 | -2.43% | 1.03 | 1.62% |
| 2026-04-24 | 6.16 | 6.23 | 6.10 | 6.18 | -0.32% | 0.79 | 1.21% |
| 2026-04-23 | 6.23 | 6.25 | 6.14 | 6.20 | -0.32% | 0.75 | 1.15% |