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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.60 | 5.72 | 5.55 | 5.65 | +0.89% | 1.07 | 2.21% |
| 2025-12-17 | 5.54 | 5.62 | 5.50 | 5.60 | +0.54% | 0.75 | 1.59% |
| 2025-12-16 | 5.65 | 5.65 | 5.53 | 5.57 | -1.42% | 0.77 | 1.62% |
| 2025-12-15 | 5.52 | 5.66 | 5.51 | 5.65 | +1.80% | 1.02 | 2.13% |
| 2025-12-12 | 5.53 | 5.61 | 5.50 | 5.55 | +0.18% | 0.84 | 1.77% |
| 2025-12-11 | 5.60 | 5.63 | 5.52 | 5.54 | -0.89% | 0.65 | 1.36% |
| 2025-12-10 | 5.58 | 5.61 | 5.55 | 5.59 | 0.00% | 0.72 | 1.50% |
| 2025-12-09 | 5.70 | 5.70 | 5.58 | 5.59 | -1.58% | 0.70 | 1.45% |
| 2025-12-08 | 5.67 | 5.72 | 5.65 | 5.68 | 0.00% | 0.82 | 1.69% |
| 2025-12-05 | 5.61 | 5.70 | 5.57 | 5.68 | +1.43% | 0.85 | 1.76% |
| 2025-12-04 | 5.70 | 5.70 | 5.59 | 5.60 | -1.75% | 0.73 | 1.51% |
| 2025-12-03 | 5.69 | 5.75 | 5.65 | 5.70 | +0.18% | 0.81 | 1.67% |
| 2025-12-02 | 5.62 | 5.73 | 5.57 | 5.69 | +0.71% | 1.03 | 2.13% |
| 2025-12-01 | 5.58 | 5.65 | 5.57 | 5.65 | +1.07% | 1.26 | 2.65% |
| 2025-11-28 | 5.54 | 5.60 | 5.47 | 5.59 | +0.90% | 0.77 | 1.61% |
| 2025-11-27 | 5.53 | 5.60 | 5.51 | 5.54 | +0.36% | 0.59 | 1.25% |
| 2025-11-26 | 5.57 | 5.60 | 5.49 | 5.52 | -1.08% | 0.83 | 1.75% |
| 2025-11-25 | 5.51 | 5.61 | 5.48 | 5.58 | +1.82% | 0.86 | 1.80% |
| 2025-11-24 | 5.51 | 5.55 | 5.44 | 5.48 | +0.37% | 0.85 | 1.81% |
| 2025-11-21 | 5.77 | 5.80 | 5.45 | 5.46 | -5.86% | 1.70 | 3.57% |