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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.81 | 11.13 | 10.60 | 10.91 | +1.02% | 2.20 | 4.16% |
| 2025-08-18 | 10.44 | 10.81 | 10.38 | 10.80 | +3.84% | 2.59 | 5.01% |
| 2025-08-15 | 10.27 | 10.48 | 10.27 | 10.40 | +1.07% | 1.19 | 2.35% |
| 2025-08-14 | 10.88 | 10.92 | 10.29 | 10.29 | -2.74% | 2.16 | 4.22% |
| 2025-08-13 | 10.24 | 10.67 | 10.24 | 10.58 | +2.81% | 2.54 | 4.97% |
| 2025-08-12 | 10.14 | 10.31 | 10.09 | 10.29 | +1.18% | 1.23 | 2.48% |
| 2025-08-11 | 9.95 | 10.33 | 9.95 | 10.17 | +2.10% | 1.46 | 2.94% |
| 2025-08-08 | 9.98 | 10.05 | 9.91 | 9.96 | -0.50% | 0.57 | 1.17% |
| 2025-08-07 | 10.08 | 10.15 | 9.96 | 10.01 | -0.99% | 0.77 | 1.57% |
| 2025-08-06 | 9.97 | 10.14 | 9.94 | 10.11 | +1.40% | 0.94 | 1.91% |
| 2025-08-05 | 9.88 | 9.98 | 9.86 | 9.97 | +0.91% | 0.62 | 1.28% |
| 2025-08-04 | 9.78 | 9.92 | 9.73 | 9.88 | +0.51% | 0.71 | 1.48% |
| 2025-08-01 | 9.83 | 9.95 | 9.80 | 9.83 | +0.10% | 0.64 | 1.33% |
| 2025-07-31 | 9.99 | 10.07 | 9.79 | 9.82 | -1.80% | 0.94 | 1.94% |
| 2025-07-30 | 10.04 | 10.10 | 9.92 | 10.00 | -0.79% | 0.85 | 1.74% |
| 2025-07-29 | 10.15 | 10.20 | 9.96 | 10.08 | -1.08% | 0.86 | 1.77% |
| 2025-07-28 | 10.18 | 10.25 | 10.15 | 10.19 | -0.10% | 0.92 | 1.86% |
| 2025-07-25 | 10.29 | 10.30 | 10.17 | 10.20 | -0.68% | 0.95 | 1.91% |
| 2025-07-24 | 10.27 | 10.35 | 10.18 | 10.27 | +0.19% | 1.20 | 2.40% |
| 2025-07-23 | 10.76 | 10.76 | 10.22 | 10.25 | -3.20% | 2.25 | 4.44% |