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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.58 | 10.65 | 10.43 | 10.63 | +0.09% | 1.06 | 2.07% |
| 2025-05-23 | 10.38 | 10.94 | 10.33 | 10.62 | +2.41% | 2.12 | 4.07% |
| 2025-05-22 | 10.72 | 10.72 | 10.35 | 10.37 | -3.34% | 0.86 | 1.68% |
| 2025-05-21 | 10.66 | 10.88 | 10.58 | 10.73 | +0.37% | 0.83 | 1.59% |
| 2025-05-20 | 10.51 | 10.70 | 10.38 | 10.69 | +1.42% | 0.84 | 1.62% |
| 2025-05-19 | 10.43 | 10.55 | 10.37 | 10.54 | +0.76% | 0.60 | 1.17% |
| 2025-05-16 | 10.46 | 10.60 | 10.44 | 10.46 | -0.57% | 0.79 | 1.54% |
| 2025-05-15 | 10.84 | 10.92 | 10.49 | 10.52 | -2.58% | 1.28 | 2.48% |
| 2025-05-14 | 10.58 | 10.88 | 10.40 | 10.80 | +1.78% | 1.94 | 3.71% |
| 2025-05-13 | 10.62 | 10.74 | 10.56 | 10.61 | +0.66% | 1.00 | 1.92% |
| 2025-05-12 | 10.53 | 10.66 | 10.47 | 10.54 | +0.76% | 0.86 | 1.68% |
| 2025-05-09 | 10.64 | 10.64 | 10.44 | 10.46 | -1.69% | 0.77 | 1.50% |
| 2025-05-08 | 10.49 | 10.70 | 10.45 | 10.64 | +1.23% | 0.96 | 1.87% |
| 2025-05-07 | 10.62 | 10.75 | 10.40 | 10.51 | +0.09% | 1.17 | 2.27% |
| 2025-05-06 | 10.21 | 10.56 | 10.15 | 10.50 | +4.46% | 1.37 | 2.71% |