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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.90 | 5.95 | 5.77 | 5.80 | -1.69% | 0.92 | 1.85% |
| 2025-11-19 | 5.96 | 6.03 | 5.86 | 5.90 | -1.01% | 0.89 | 1.77% |
| 2025-11-18 | 6.10 | 6.14 | 5.92 | 5.96 | -2.46% | 1.40 | 2.74% |
| 2025-11-17 | 6.11 | 6.17 | 6.05 | 6.11 | -0.81% | 1.25 | 2.40% |
| 2025-11-14 | 6.14 | 6.23 | 6.13 | 6.16 | -0.48% | 1.29 | 2.45% |
| 2025-11-13 | 6.03 | 6.23 | 6.01 | 6.19 | +2.65% | 1.67 | 3.19% |
| 2025-11-12 | 6.10 | 6.11 | 6.00 | 6.03 | -1.31% | 1.15 | 2.24% |
| 2025-11-11 | 6.07 | 6.14 | 6.06 | 6.11 | +0.49% | 1.35 | 2.59% |
| 2025-11-10 | 6.05 | 6.12 | 6.03 | 6.08 | +1.00% | 1.61 | 3.12% |
| 2025-11-07 | 5.84 | 6.04 | 5.83 | 6.02 | +2.56% | 2.10 | 4.13% |
| 2025-11-06 | 5.76 | 5.88 | 5.75 | 5.87 | +1.91% | 1.40 | 2.81% |
| 2025-11-05 | 5.64 | 5.79 | 5.63 | 5.76 | +1.23% | 1.13 | 2.32% |
| 2025-11-04 | 5.76 | 5.80 | 5.62 | 5.69 | -1.73% | 1.66 | 3.42% |
| 2025-11-03 | 5.94 | 5.94 | 5.73 | 5.79 | -0.86% | 2.54 | 5.16% |
| 2025-10-31 | 5.88 | 5.97 | 5.83 | 5.84 | -3.95% | 2.92 | 5.81% |
| 2025-10-30 | 6.13 | 6.17 | 6.04 | 6.08 | -1.30% | 1.03 | 1.99% |
| 2025-10-29 | 6.07 | 6.17 | 6.04 | 6.16 | +1.15% | 0.92 | 1.78% |
| 2025-10-28 | 6.15 | 6.20 | 6.09 | 6.09 | -0.65% | 0.98 | 1.87% |
| 2025-10-27 | 6.18 | 6.19 | 6.11 | 6.13 | 0.00% | 1.06 | 2.03% |
| 2025-10-24 | 6.28 | 6.49 | 6.11 | 6.13 | -1.29% | 1.70 | 3.20% |