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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.64 | 10.73 | 10.37 | 10.59 | +1.43% | 3.04 | 5.92% |
| 2025-07-21 | 9.90 | 10.47 | 9.90 | 10.44 | +5.44% | 2.52 | 5.04% |
| 2025-07-18 | 9.97 | 10.05 | 9.85 | 9.90 | -0.20% | 0.74 | 1.52% |
| 2025-07-17 | 9.86 | 9.95 | 9.82 | 9.92 | +0.61% | 0.53 | 1.10% |
| 2025-07-16 | 9.77 | 9.88 | 9.70 | 9.86 | +0.82% | 0.66 | 1.37% |
| 2025-07-15 | 9.85 | 9.91 | 9.60 | 9.78 | -0.71% | 0.96 | 2.02% |
| 2025-07-14 | 9.85 | 9.92 | 9.83 | 9.85 | -0.50% | 0.63 | 1.31% |
| 2025-07-11 | 9.86 | 9.93 | 9.82 | 9.90 | +0.40% | 0.61 | 1.28% |
| 2025-07-10 | 9.85 | 9.91 | 9.82 | 9.86 | +0.10% | 0.55 | 1.14% |
| 2025-07-09 | 9.95 | 9.96 | 9.84 | 9.85 | -0.70% | 0.61 | 1.28% |
| 2025-07-08 | 9.79 | 9.93 | 9.75 | 9.92 | +1.43% | 0.87 | 1.82% |
| 2025-07-07 | 9.76 | 9.81 | 9.74 | 9.78 | +0.31% | 0.53 | 1.11% |
| 2025-07-04 | 9.83 | 9.87 | 9.74 | 9.75 | -0.81% | 0.70 | 1.47% |
| 2025-07-03 | 9.90 | 9.90 | 9.76 | 9.83 | -0.71% | 0.61 | 1.27% |
| 2025-07-02 | 9.82 | 10.00 | 9.78 | 9.90 | +0.81% | 0.96 | 1.99% |
| 2025-07-01 | 9.89 | 9.91 | 9.69 | 9.82 | -1.01% | 0.75 | 1.57% |
| 2025-06-30 | 9.73 | 9.93 | 9.69 | 9.92 | +2.05% | 0.76 | 1.58% |
| 2025-06-27 | 9.54 | 9.76 | 9.54 | 9.72 | +2.10% | 0.89 | 1.89% |
| 2025-06-26 | 9.60 | 9.68 | 9.49 | 9.52 | -0.73% | 0.74 | 1.58% |
| 2025-06-25 | 9.54 | 9.62 | 9.50 | 9.59 | +0.52% | 0.73 | 1.57% |