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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.07 | 5.12 | 5.00 | 5.06 | -0.39% | 1.21 | 2.62% |
| 2025-06-24 | 4.81 | 5.19 | 4.78 | 5.08 | +5.61% | 2.15 | 4.63% |
| 2025-06-23 | 4.75 | 4.84 | 4.72 | 4.81 | +0.84% | 0.72 | 1.65% |
| 2025-06-20 | 4.81 | 4.86 | 4.76 | 4.77 | -0.83% | 0.81 | 1.84% |
| 2025-06-19 | 4.91 | 4.94 | 4.78 | 4.81 | -2.24% | 0.80 | 1.80% |
| 2025-06-18 | 4.98 | 5.00 | 4.90 | 4.92 | -1.40% | 0.66 | 1.47% |
| 2025-06-17 | 4.97 | 5.03 | 4.95 | 4.99 | +0.40% | 0.56 | 1.23% |
| 2025-06-16 | 5.06 | 5.07 | 4.95 | 4.97 | -1.39% | 0.87 | 1.89% |
| 2025-06-13 | 5.08 | 5.12 | 5.03 | 5.04 | -0.59% | 0.76 | 1.63% |
| 2025-06-12 | 5.06 | 5.10 | 5.01 | 5.07 | +0.20% | 0.70 | 1.52% |
| 2025-06-11 | 5.06 | 5.10 | 5.03 | 5.06 | 0.00% | 0.70 | 1.50% |
| 2025-06-10 | 5.09 | 5.14 | 4.98 | 5.06 | -0.78% | 1.02 | 2.19% |
| 2025-06-09 | 5.09 | 5.14 | 5.06 | 5.10 | +0.39% | 0.88 | 1.89% |
| 2025-06-06 | 5.09 | 5.15 | 5.07 | 5.08 | -0.20% | 0.78 | 1.66% |
| 2025-06-05 | 5.11 | 5.14 | 5.04 | 5.09 | -0.78% | 0.88 | 1.89% |
| 2025-06-04 | 5.12 | 5.14 | 5.08 | 5.13 | +0.39% | 0.85 | 1.82% |
| 2025-06-03 | 5.10 | 5.17 | 5.07 | 5.11 | -0.58% | 1.04 | 2.22% |
| 2025-05-30 | 5.22 | 5.23 | 5.12 | 5.14 | -1.53% | 1.23 | 2.60% |
| 2025-05-29 | 5.25 | 5.37 | 5.19 | 5.22 | -1.69% | 2.09 | 4.34% |
| 2025-05-28 | 5.25 | 5.37 | 5.22 | 5.31 | +0.38% | 2.30 | 4.76% |