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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.61 | 9.63 | 9.41 | 9.48 | -1.66% | 1.00 | 2.18% |
| 2026-04-20 | 9.70 | 9.70 | 9.53 | 9.64 | +0.21% | 0.82 | 1.75% |
| 2026-04-17 | 9.84 | 9.86 | 9.52 | 9.62 | -2.93% | 1.67 | 3.57% |
| 2026-04-16 | 9.83 | 9.94 | 9.50 | 9.91 | +0.81% | 1.67 | 3.51% |
| 2026-04-15 | 9.90 | 9.98 | 9.81 | 9.83 | -1.01% | 1.22 | 2.54% |
| 2026-04-14 | 9.80 | 9.93 | 9.71 | 9.93 | +1.53% | 0.98 | 2.05% |
| 2026-04-13 | 9.68 | 9.80 | 9.62 | 9.78 | +0.93% | 0.63 | 1.33% |
| 2026-04-10 | 9.68 | 9.84 | 9.62 | 9.69 | +0.62% | 0.61 | 1.28% |
| 2026-04-09 | 9.80 | 9.84 | 9.59 | 9.63 | -2.63% | 0.70 | 1.49% |
| 2026-04-08 | 9.70 | 9.92 | 9.70 | 9.89 | +3.89% | 0.72 | 1.51% |
| 2026-04-07 | 9.53 | 9.63 | 9.40 | 9.52 | +0.74% | 0.58 | 1.24% |
| 2026-04-03 | 9.71 | 9.78 | 9.41 | 9.45 | -2.68% | 0.62 | 1.35% |
| 2026-04-02 | 9.93 | 10.05 | 9.60 | 9.71 | -3.19% | 0.91 | 1.92% |
| 2026-04-01 | 10.07 | 10.14 | 9.90 | 10.03 | +1.72% | 0.92 | 1.89% |
| 2026-03-31 | 10.07 | 10.35 | 9.84 | 9.86 | -1.89% | 1.22 | 2.48% |
| 2026-03-30 | 10.02 | 10.14 | 9.85 | 10.05 | -0.40% | 1.11 | 2.28% |
| 2026-03-27 | 10.14 | 10.30 | 10.08 | 10.09 | -1.27% | 1.11 | 2.24% |
| 2026-03-26 | 10.16 | 10.54 | 10.13 | 10.22 | +0.59% | 1.18 | 2.36% |
| 2026-03-25 | 10.14 | 10.33 | 10.09 | 10.16 | +0.30% | 0.81 | 1.64% |
| 2026-03-24 | 10.10 | 10.14 | 9.78 | 10.13 | +2.63% | 1.02 | 2.11% |