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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.55 | 6.77 | 6.52 | 6.72 | +2.28% | 2.05 | 3.60% |
| 2026-01-16 | 6.81 | 6.83 | 6.54 | 6.57 | -3.38% | 2.56 | 4.52% |
| 2026-01-15 | 6.89 | 6.96 | 6.78 | 6.80 | -3.00% | 3.17 | 5.42% |
| 2026-01-14 | 6.59 | 7.06 | 6.58 | 7.01 | +4.78% | 5.91 | 10.04% |
| 2026-01-13 | 6.24 | 6.85 | 6.21 | 6.69 | +7.21% | 5.37 | 9.51% |
| 2026-01-12 | 6.13 | 6.24 | 6.10 | 6.24 | +0.97% | 2.05 | 3.91% |
| 2026-01-09 | 6.16 | 6.30 | 6.05 | 6.18 | +0.49% | 2.34 | 4.45% |
| 2026-01-08 | 6.13 | 6.19 | 6.06 | 6.15 | +0.16% | 1.28 | 2.46% |
| 2026-01-07 | 6.12 | 6.24 | 6.08 | 6.14 | 0.00% | 1.22 | 2.32% |
| 2026-01-06 | 6.23 | 6.23 | 6.12 | 6.14 | 0.00% | 1.68 | 3.19% |
| 2026-01-05 | 5.89 | 6.25 | 5.86 | 6.14 | +4.96% | 2.78 | 5.37% |
| 2025-12-31 | 5.87 | 5.90 | 5.82 | 5.85 | -0.85% | 0.72 | 1.44% |
| 2025-12-30 | 5.88 | 5.95 | 5.85 | 5.90 | -0.17% | 0.84 | 1.67% |
| 2025-12-29 | 5.82 | 5.98 | 5.80 | 5.91 | +1.20% | 1.03 | 2.05% |
| 2025-12-26 | 5.88 | 5.89 | 5.81 | 5.84 | -0.68% | 0.83 | 1.67% |
| 2025-12-25 | 5.87 | 5.90 | 5.82 | 5.88 | +0.51% | 0.75 | 1.49% |
| 2025-12-24 | 5.74 | 5.93 | 5.68 | 5.85 | +2.27% | 1.31 | 2.63% |
| 2025-12-23 | 5.78 | 5.82 | 5.70 | 5.72 | -0.52% | 0.89 | 1.81% |
| 2025-12-22 | 5.74 | 5.79 | 5.71 | 5.75 | +0.35% | 0.97 | 1.97% |
| 2025-12-19 | 5.64 | 5.73 | 5.63 | 5.73 | +1.42% | 0.90 | 1.84% |