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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.23 | 6.28 | 6.20 | 6.22 | -0.64% | 0.78 | 1.18% |
| 2026-04-21 | 6.25 | 6.28 | 6.15 | 6.26 | +0.16% | 0.85 | 1.29% |
| 2026-04-20 | 6.21 | 6.31 | 6.18 | 6.25 | 0.00% | 1.08 | 1.64% |
| 2026-04-17 | 6.38 | 6.41 | 6.24 | 6.25 | -2.50% | 1.19 | 2.22% |
| 2026-04-16 | 6.32 | 6.43 | 6.28 | 6.41 | +1.91% | 0.87 | 1.60% |
| 2026-04-15 | 6.32 | 6.37 | 6.28 | 6.29 | -0.32% | 0.78 | 1.44% |
| 2026-04-14 | 6.35 | 6.37 | 6.26 | 6.31 | +0.16% | 0.68 | 1.26% |
| 2026-04-13 | 6.35 | 6.35 | 6.23 | 6.30 | -0.79% | 0.84 | 1.56% |
| 2026-04-10 | 6.33 | 6.43 | 6.30 | 6.35 | +0.79% | 0.77 | 1.41% |
| 2026-04-09 | 6.34 | 6.42 | 6.28 | 6.30 | -1.10% | 0.97 | 1.79% |
| 2026-04-08 | 6.23 | 6.37 | 6.18 | 6.37 | +3.41% | 1.30 | 2.41% |
| 2026-04-07 | 6.03 | 6.21 | 5.99 | 6.16 | +2.50% | 1.12 | 2.13% |
| 2026-04-03 | 6.16 | 6.16 | 5.95 | 6.01 | -1.80% | 0.72 | 1.40% |
| 2026-04-02 | 6.19 | 6.23 | 6.06 | 6.12 | -1.61% | 0.78 | 1.48% |
| 2026-04-01 | 6.19 | 6.29 | 6.15 | 6.22 | +2.64% | 1.35 | 2.54% |
| 2026-03-31 | 6.12 | 6.35 | 6.03 | 6.06 | -0.66% | 1.10 | 2.10% |
| 2026-03-30 | 5.99 | 6.13 | 5.95 | 6.10 | +0.49% | 1.00 | 1.94% |
| 2026-03-27 | 5.95 | 6.12 | 5.93 | 6.07 | +1.00% | 0.85 | 1.64% |
| 2026-03-26 | 6.13 | 6.23 | 5.96 | 6.01 | -1.96% | 1.39 | 2.68% |
| 2026-03-25 | 6.06 | 6.20 | 6.03 | 6.13 | +1.66% | 1.06 | 2.02% |