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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.04 | 5.34 | 4.97 | 5.29 | +4.75% | 3.49 | 7.33% |
| 2025-05-26 | 4.93 | 5.06 | 4.92 | 5.05 | +2.23% | 1.42 | 3.09% |
| 2025-05-23 | 4.91 | 5.06 | 4.90 | 4.94 | +1.23% | 1.62 | 3.54% |
| 2025-05-22 | 4.94 | 4.98 | 4.87 | 4.88 | -1.94% | 1.08 | 2.33% |
| 2025-05-21 | 5.01 | 5.02 | 4.94 | 4.98 | -0.77% | 0.92 | 1.95% |
| 2025-05-20 | 5.02 | 5.03 | 4.95 | 5.02 | 0.00% | 1.03 | 2.17% |
| 2025-05-19 | 4.97 | 5.03 | 4.90 | 5.02 | +0.97% | 1.16 | 2.46% |
| 2025-05-16 | 4.87 | 5.01 | 4.87 | 4.97 | +1.38% | 1.23 | 2.62% |
| 2025-05-15 | 4.93 | 5.03 | 4.89 | 4.90 | -1.17% | 1.19 | 2.54% |
| 2025-05-14 | 4.93 | 4.97 | 4.89 | 4.96 | +0.79% | 1.44 | 3.08% |
| 2025-05-13 | 4.89 | 4.97 | 4.86 | 4.92 | +1.60% | 1.60 | 3.43% |
| 2025-05-12 | 4.86 | 4.88 | 4.79 | 4.84 | +0.20% | 0.95 | 2.07% |
| 2025-05-09 | 4.86 | 4.86 | 4.79 | 4.83 | -0.60% | 1.02 | 2.23% |
| 2025-05-08 | 4.84 | 4.87 | 4.81 | 4.86 | 0.00% | 1.22 | 2.65% |
| 2025-05-07 | 4.92 | 4.96 | 4.81 | 4.86 | -0.79% | 1.52 | 3.28% |
| 2025-05-06 | 4.78 | 4.91 | 4.76 | 4.90 | +3.05% | 2.21 | 4.81% |