海达股份 sz.300320
9.22
+3.25%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.00 | 9.27 | 8.88 | 9.22 | +3.25% | 0.84 | 1.89% |
| 2026-05-21 | 9.25 | 9.37 | 8.92 | 8.93 | -3.15% | 1.06 | 2.38% |
| 2026-05-20 | 9.43 | 9.43 | 9.11 | 9.22 | -2.02% | 0.86 | 1.92% |
| 2026-05-19 | 9.39 | 9.52 | 9.28 | 9.41 | +0.64% | 0.67 | 1.48% |
| 2026-05-18 | 9.50 | 9.50 | 9.26 | 9.35 | -1.58% | 1.06 | 2.33% |
| 2026-05-15 | 9.50 | 9.66 | 9.41 | 9.50 | +0.32% | 0.70 | 1.52% |
| 2026-05-14 | 9.87 | 9.87 | 9.44 | 9.47 | -3.27% | 1.07 | 2.29% |
| 2026-05-13 | 9.66 | 9.85 | 9.63 | 9.79 | +1.35% | 0.81 | 1.70% |
| 2026-05-12 | 10.02 | 10.02 | 9.63 | 9.66 | -3.11% | 1.16 | 2.44% |
| 2026-05-11 | 9.92 | 10.00 | 9.82 | 9.97 | +0.50% | 1.00 | 2.08% |
| 2026-05-08 | 9.83 | 9.97 | 9.77 | 9.92 | +0.61% | 0.96 | 1.99% |
| 2026-05-07 | 9.92 | 10.23 | 9.84 | 9.86 | -0.20% | 1.62 | 3.33% |
| 2026-05-06 | 9.58 | 9.90 | 9.51 | 9.88 | +3.89% | 1.69 | 3.57% |
| 2026-04-30 | 9.52 | 9.60 | 9.41 | 9.51 | -0.52% | 0.92 | 1.99% |
| 2026-04-29 | 9.34 | 9.63 | 9.34 | 9.56 | +1.49% | 1.12 | 2.44% |
| 2026-04-28 | 9.33 | 9.57 | 9.21 | 9.42 | +1.07% | 1.41 | 3.10% |
| 2026-04-27 | 9.20 | 9.36 | 9.01 | 9.32 | +2.42% | 1.02 | 2.29% |
| 2026-04-24 | 9.31 | 9.32 | 9.06 | 9.10 | -3.40% | 1.46 | 3.28% |
| 2026-04-23 | 9.47 | 9.47 | 9.24 | 9.42 | -0.21% | 1.13 | 2.49% |
| 2026-04-22 | 9.41 | 9.48 | 9.25 | 9.44 | -0.42% | 1.03 | 2.26% |