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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.91 | 6.03 | 5.80 | 6.03 | +3.97% | 1.23 | 2.45% |
| 2026-03-23 | 6.10 | 6.12 | 5.68 | 5.80 | -7.05% | 1.89 | 3.73% |
| 2026-03-20 | 6.39 | 6.44 | 6.19 | 6.24 | -2.19% | 1.11 | 2.07% |
| 2026-03-19 | 6.65 | 6.68 | 6.36 | 6.38 | -5.34% | 1.58 | 2.84% |
| 2026-03-18 | 6.72 | 6.75 | 6.65 | 6.74 | +0.30% | 0.95 | 1.66% |
| 2026-03-17 | 6.86 | 6.94 | 6.70 | 6.72 | -1.90% | 1.09 | 1.88% |
| 2026-03-16 | 6.90 | 7.00 | 6.77 | 6.85 | -0.44% | 1.39 | 2.37% |
| 2026-03-13 | 7.07 | 7.14 | 6.87 | 6.88 | -3.10% | 2.12 | 3.54% |
| 2026-03-12 | 7.15 | 7.31 | 7.09 | 7.10 | +0.57% | 2.09 | 3.41% |
| 2026-03-11 | 6.99 | 7.10 | 6.93 | 7.06 | +1.15% | 1.24 | 2.08% |
| 2026-03-10 | 6.95 | 7.02 | 6.89 | 6.98 | +1.31% | 1.30 | 2.18% |
| 2026-03-09 | 7.11 | 7.23 | 6.80 | 6.89 | -4.83% | 2.36 | 3.99% |
| 2026-03-06 | 6.95 | 7.27 | 6.91 | 7.24 | +3.72% | 1.62 | 2.65% |
| 2026-03-05 | 6.95 | 7.05 | 6.87 | 6.98 | +1.90% | 1.22 | 2.06% |
| 2026-03-04 | 6.82 | 6.93 | 6.77 | 6.85 | -0.72% | 1.50 | 2.57% |
| 2026-03-03 | 7.26 | 7.26 | 6.88 | 6.90 | -4.43% | 2.04 | 3.39% |
| 2026-03-02 | 7.26 | 7.30 | 7.10 | 7.22 | -1.77% | 1.71 | 2.78% |
| 2026-02-27 | 7.36 | 7.42 | 7.27 | 7.35 | -0.27% | 1.11 | 1.78% |
| 2026-02-26 | 7.36 | 7.40 | 7.26 | 7.37 | 0.00% | 1.22 | 1.95% |
| 2026-02-25 | 7.28 | 7.45 | 7.23 | 7.37 | +1.80% | 1.59 | 2.54% |