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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.30 | 9.63 | 9.30 | 9.54 | +3.02% | 0.88 | 1.90% |
| 2025-06-23 | 9.13 | 9.30 | 9.05 | 9.26 | +0.87% | 0.44 | 0.99% |
| 2025-06-20 | 9.22 | 9.35 | 9.13 | 9.18 | -0.33% | 0.76 | 1.69% |
| 2025-06-19 | 9.44 | 9.48 | 9.17 | 9.21 | -2.22% | 0.95 | 2.11% |
| 2025-06-18 | 9.53 | 9.71 | 9.41 | 9.42 | -1.36% | 0.94 | 2.02% |
| 2025-06-17 | 9.63 | 9.71 | 9.47 | 9.55 | -1.14% | 0.85 | 1.83% |
| 2025-06-16 | 9.65 | 9.80 | 9.62 | 9.66 | -0.31% | 0.86 | 1.82% |
| 2025-06-13 | 10.12 | 10.14 | 9.67 | 9.69 | -4.62% | 1.41 | 2.95% |
| 2025-06-12 | 10.21 | 10.24 | 10.13 | 10.16 | -0.97% | 0.72 | 1.45% |
| 2025-06-11 | 10.21 | 10.32 | 10.16 | 10.26 | -0.10% | 0.88 | 1.76% |
| 2025-06-10 | 10.97 | 10.98 | 10.10 | 10.27 | -5.16% | 3.14 | 6.19% |
| 2025-06-09 | 10.16 | 10.87 | 10.14 | 10.83 | +6.37% | 2.40 | 4.61% |
| 2025-06-06 | 10.27 | 10.29 | 10.10 | 10.18 | -0.39% | 0.55 | 1.12% |
| 2025-06-05 | 10.06 | 10.33 | 10.03 | 10.22 | +1.49% | 0.82 | 1.66% |
| 2025-06-04 | 10.01 | 10.12 | 10.01 | 10.07 | +0.20% | 0.51 | 1.04% |
| 2025-06-03 | 10.00 | 10.23 | 9.98 | 10.05 | -0.20% | 0.78 | 1.58% |
| 2025-05-30 | 10.34 | 10.41 | 9.98 | 10.07 | -2.89% | 1.06 | 2.16% |
| 2025-05-29 | 10.28 | 10.46 | 10.23 | 10.37 | +1.27% | 0.84 | 1.65% |
| 2025-05-28 | 10.50 | 10.54 | 10.22 | 10.24 | -2.47% | 0.93 | 1.86% |
| 2025-05-27 | 10.59 | 10.73 | 10.46 | 10.50 | -1.22% | 0.82 | 1.59% |