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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.09 | 6.22 | 6.06 | 6.21 | +1.97% | 1.09 | 2.09% |
| 2025-10-22 | 6.06 | 6.17 | 6.06 | 6.09 | -0.33% | 0.74 | 1.41% |
| 2025-10-21 | 6.01 | 6.12 | 5.97 | 6.11 | +1.83% | 0.91 | 1.75% |
| 2025-10-20 | 6.03 | 6.05 | 5.94 | 6.00 | +1.18% | 0.86 | 1.68% |
| 2025-10-17 | 6.11 | 6.16 | 5.93 | 5.93 | -2.79% | 1.14 | 2.21% |
| 2025-10-16 | 6.25 | 6.25 | 6.07 | 6.10 | -2.40% | 1.12 | 2.14% |
| 2025-10-15 | 6.10 | 6.26 | 6.07 | 6.25 | +2.29% | 1.15 | 2.14% |
| 2025-10-14 | 6.24 | 6.26 | 6.09 | 6.11 | -1.77% | 1.37 | 2.57% |
| 2025-10-13 | 6.08 | 6.24 | 6.01 | 6.22 | -1.11% | 1.89 | 3.55% |
| 2025-10-10 | 6.30 | 6.35 | 6.22 | 6.29 | -0.16% | 1.85 | 3.40% |
| 2025-10-09 | 6.11 | 6.31 | 6.11 | 6.30 | +3.28% | 1.81 | 3.37% |
| 2025-09-30 | 6.13 | 6.15 | 6.06 | 6.10 | -0.49% | 0.98 | 1.85% |
| 2025-09-29 | 6.10 | 6.13 | 5.98 | 6.13 | +0.33% | 1.27 | 2.41% |
| 2025-09-26 | 5.92 | 6.24 | 5.91 | 6.11 | +2.69% | 2.29 | 4.33% |
| 2025-09-25 | 6.00 | 6.09 | 5.91 | 5.95 | -0.83% | 1.21 | 2.34% |
| 2025-09-24 | 5.88 | 6.00 | 5.85 | 6.00 | +1.35% | 0.91 | 1.76% |
| 2025-09-23 | 6.01 | 6.03 | 5.80 | 5.92 | -1.99% | 1.46 | 2.86% |
| 2025-09-22 | 6.08 | 6.09 | 5.94 | 6.04 | -0.33% | 1.10 | 2.11% |
| 2025-09-19 | 6.10 | 6.15 | 6.04 | 6.06 | -0.49% | 1.28 | 2.42% |
| 2025-09-18 | 6.18 | 6.23 | 6.03 | 6.09 | -1.30% | 1.73 | 3.25% |