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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.76 | 5.77 | 5.63 | 5.65 | -1.74% | 1.86 | 3.57% |
| 2025-07-22 | 5.68 | 5.76 | 5.66 | 5.75 | +1.23% | 2.59 | 4.95% |
| 2025-07-21 | 5.60 | 5.70 | 5.58 | 5.68 | +1.43% | 1.84 | 3.55% |
| 2025-07-18 | 5.62 | 5.64 | 5.56 | 5.60 | 0.00% | 1.35 | 2.64% |
| 2025-07-17 | 5.62 | 5.65 | 5.56 | 5.60 | -0.36% | 1.62 | 3.16% |
| 2025-07-16 | 5.71 | 5.74 | 5.60 | 5.62 | -1.40% | 2.07 | 4.00% |
| 2025-07-15 | 5.78 | 5.85 | 5.67 | 5.70 | -2.06% | 3.27 | 6.23% |
| 2025-07-14 | 5.81 | 5.87 | 5.62 | 5.82 | +1.22% | 5.69 | 10.81% |
| 2025-07-11 | 5.92 | 6.11 | 5.72 | 5.75 | +3.60% | 10.28 | 18.98% |
| 2025-07-10 | 5.50 | 5.58 | 5.49 | 5.55 | +0.36% | 1.78 | 3.51% |
| 2025-07-09 | 5.65 | 5.68 | 5.51 | 5.53 | -2.30% | 3.01 | 5.89% |
| 2025-07-08 | 5.59 | 5.72 | 5.51 | 5.66 | +1.62% | 4.36 | 8.47% |
| 2025-07-07 | 5.46 | 5.59 | 5.40 | 5.57 | +2.01% | 3.76 | 7.44% |
| 2025-07-04 | 5.71 | 5.76 | 5.43 | 5.46 | -6.67% | 7.31 | 14.36% |
| 2025-07-03 | 5.99 | 6.10 | 5.58 | 5.85 | +1.74% | 11.67 | 21.85% |
| 2025-07-02 | 5.35 | 5.75 | 5.35 | 5.75 | +9.94% | 5.38 | 10.32% |
| 2025-07-01 | 5.09 | 5.23 | 5.08 | 5.23 | +2.35% | 1.47 | 3.10% |
| 2025-06-30 | 5.03 | 5.14 | 5.01 | 5.11 | +1.79% | 1.15 | 2.47% |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.02 | +1.21% | 0.59 | 1.29% |
| 2025-06-26 | 5.05 | 5.07 | 4.96 | 4.96 | -1.98% | 0.86 | 1.87% |