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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.19 | 6.21 | 6.13 | 6.17 | -0.32% | 1.30 | 2.44% |
| 2025-09-16 | 6.24 | 6.25 | 6.10 | 6.19 | -0.80% | 1.44 | 2.70% |
| 2025-09-15 | 6.31 | 6.33 | 6.23 | 6.24 | -1.11% | 1.21 | 2.24% |
| 2025-09-12 | 6.34 | 6.39 | 6.26 | 6.31 | -0.79% | 1.59 | 2.91% |
| 2025-09-11 | 6.35 | 6.36 | 6.25 | 6.36 | 0.00% | 1.48 | 2.72% |
| 2025-09-10 | 6.40 | 6.48 | 6.26 | 6.36 | +0.16% | 1.99 | 3.60% |
| 2025-09-09 | 6.49 | 6.49 | 6.30 | 6.35 | -2.76% | 2.47 | 4.47% |
| 2025-09-08 | 6.26 | 6.58 | 6.21 | 6.53 | +4.65% | 2.91 | 5.23% |
| 2025-09-05 | 6.13 | 6.24 | 6.08 | 6.24 | +2.63% | 1.61 | 3.02% |
| 2025-09-04 | 6.10 | 6.19 | 5.98 | 6.08 | -0.33% | 1.83 | 3.45% |
| 2025-09-03 | 6.25 | 6.26 | 6.08 | 6.10 | -1.93% | 1.65 | 3.10% |
| 2025-09-02 | 6.18 | 6.32 | 6.03 | 6.22 | +1.30% | 3.15 | 5.92% |
| 2025-09-01 | 6.32 | 6.32 | 6.12 | 6.14 | -2.85% | 3.03 | 5.67% |
| 2025-08-29 | 6.30 | 6.36 | 6.27 | 6.32 | +0.32% | 1.90 | 3.28% |
| 2025-08-28 | 6.24 | 6.36 | 6.12 | 6.30 | +0.48% | 2.22 | 3.87% |
| 2025-08-27 | 6.54 | 6.54 | 6.26 | 6.27 | -3.54% | 2.47 | 4.21% |
| 2025-08-26 | 6.45 | 6.56 | 6.37 | 6.50 | +1.09% | 2.07 | 3.49% |
| 2025-08-25 | 6.46 | 6.50 | 6.36 | 6.43 | -0.16% | 1.88 | 3.19% |
| 2025-08-22 | 6.44 | 6.48 | 6.38 | 6.44 | 0.00% | 1.80 | 3.05% |
| 2025-08-21 | 6.51 | 6.54 | 6.41 | 6.44 | -1.23% | 1.95 | 3.30% |