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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.49 | 6.60 | 6.45 | 6.52 | 0.00% | 2.37 | 3.97% |
| 2025-08-19 | 6.48 | 6.54 | 6.34 | 6.52 | +0.46% | 3.21 | 5.43% |
| 2025-08-18 | 6.59 | 6.69 | 6.44 | 6.49 | +0.15% | 3.83 | 6.43% |
| 2025-08-15 | 6.19 | 6.57 | 6.16 | 6.48 | +5.02% | 4.46 | 7.58% |
| 2025-08-14 | 6.30 | 6.39 | 6.16 | 6.17 | -2.06% | 3.88 | 6.73% |
| 2025-08-13 | 6.00 | 6.37 | 5.99 | 6.30 | +5.00% | 4.22 | 7.43% |
| 2025-08-12 | 6.06 | 6.07 | 5.97 | 6.00 | -1.15% | 1.70 | 3.08% |
| 2025-08-11 | 5.92 | 6.12 | 5.87 | 6.07 | +2.02% | 2.23 | 4.04% |
| 2025-08-08 | 5.94 | 6.02 | 5.92 | 5.95 | +0.51% | 1.91 | 3.49% |
| 2025-08-07 | 6.07 | 6.09 | 5.90 | 5.92 | -2.31% | 2.61 | 4.78% |
| 2025-08-06 | 5.90 | 6.15 | 5.82 | 6.06 | +4.12% | 4.25 | 7.76% |
| 2025-08-05 | 5.68 | 5.83 | 5.67 | 5.82 | +2.46% | 2.23 | 4.22% |
| 2025-08-04 | 5.58 | 5.69 | 5.54 | 5.68 | +1.25% | 1.23 | 2.40% |
| 2025-08-01 | 5.54 | 5.64 | 5.54 | 5.61 | +1.08% | 1.20 | 2.34% |
| 2025-07-31 | 5.61 | 5.63 | 5.52 | 5.55 | -1.60% | 1.32 | 2.59% |
| 2025-07-30 | 5.60 | 5.68 | 5.58 | 5.64 | +0.71% | 1.68 | 3.25% |
| 2025-07-29 | 5.66 | 5.68 | 5.51 | 5.60 | -1.58% | 1.83 | 3.58% |
| 2025-07-28 | 5.68 | 5.72 | 5.63 | 5.69 | +0.53% | 1.37 | 2.63% |
| 2025-07-25 | 5.68 | 5.72 | 5.65 | 5.66 | -0.53% | 1.15 | 2.22% |
| 2025-07-24 | 5.65 | 5.70 | 5.63 | 5.69 | +0.71% | 1.59 | 3.06% |