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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.07 | 7.29 | 7.06 | 7.24 | +3.28% | 1.28 | 2.08% |
| 2026-02-13 | 7.13 | 7.17 | 7.00 | 7.01 | -1.82% | 1.04 | 1.72% |
| 2026-02-12 | 7.22 | 7.22 | 7.11 | 7.14 | -1.38% | 1.33 | 2.18% |
| 2026-02-11 | 7.09 | 7.36 | 7.06 | 7.24 | +2.55% | 1.90 | 3.07% |
| 2026-02-10 | 7.13 | 7.13 | 7.03 | 7.06 | -1.12% | 1.18 | 1.95% |
| 2026-02-09 | 7.13 | 7.33 | 7.08 | 7.14 | +1.13% | 1.61 | 2.64% |
| 2026-02-06 | 6.90 | 7.30 | 6.88 | 7.06 | +1.44% | 2.25 | 3.69% |
| 2026-02-05 | 7.02 | 7.09 | 6.91 | 6.96 | -1.56% | 1.22 | 2.05% |
| 2026-02-04 | 7.07 | 7.14 | 6.99 | 7.07 | -0.14% | 1.12 | 1.85% |
| 2026-02-03 | 6.91 | 7.08 | 6.86 | 7.08 | +2.91% | 1.64 | 2.75% |
| 2026-02-02 | 7.39 | 7.40 | 6.87 | 6.88 | -7.03% | 3.68 | 6.14% |
| 2026-01-30 | 7.18 | 7.44 | 7.12 | 7.40 | +1.93% | 2.64 | 4.25% |
| 2026-01-29 | 7.37 | 7.49 | 7.19 | 7.26 | -1.09% | 2.61 | 4.19% |
| 2026-01-28 | 7.26 | 7.55 | 7.16 | 7.34 | +0.41% | 3.00 | 4.76% |
| 2026-01-27 | 7.12 | 7.57 | 7.04 | 7.31 | +2.81% | 4.14 | 6.61% |
| 2026-01-26 | 7.09 | 7.18 | 6.98 | 7.11 | +1.28% | 2.74 | 4.54% |
| 2026-01-23 | 6.86 | 7.05 | 6.81 | 7.02 | +2.48% | 2.30 | 3.89% |
| 2026-01-22 | 6.92 | 6.94 | 6.69 | 6.85 | -0.29% | 2.19 | 3.78% |
| 2026-01-21 | 6.73 | 6.89 | 6.67 | 6.87 | +1.78% | 1.83 | 3.15% |
| 2026-01-20 | 6.71 | 6.75 | 6.62 | 6.75 | +0.45% | 1.89 | 3.31% |