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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.50 | 10.50 | 9.80 | 9.87 | -7.50% | 1.76 | 3.58% |
| 2026-03-20 | 10.85 | 10.99 | 10.64 | 10.67 | -1.30% | 1.04 | 1.98% |
| 2026-03-19 | 11.26 | 11.26 | 10.76 | 10.81 | -4.17% | 1.16 | 2.17% |
| 2026-03-18 | 11.07 | 11.32 | 11.00 | 11.28 | +1.90% | 0.95 | 1.75% |
| 2026-03-17 | 11.12 | 11.33 | 11.01 | 11.07 | -0.36% | 1.19 | 2.20% |
| 2026-03-16 | 10.99 | 11.27 | 10.97 | 11.11 | +0.27% | 1.16 | 2.15% |
| 2026-03-13 | 11.30 | 11.42 | 11.03 | 11.08 | -1.95% | 1.25 | 2.30% |
| 2026-03-12 | 11.47 | 11.60 | 11.19 | 11.30 | -1.74% | 1.60 | 2.90% |
| 2026-03-11 | 11.26 | 11.68 | 11.21 | 11.50 | +2.50% | 2.48 | 4.45% |
| 2026-03-10 | 11.14 | 11.25 | 10.97 | 11.22 | +1.72% | 1.21 | 2.23% |
| 2026-03-09 | 11.01 | 11.10 | 10.83 | 11.03 | -0.72% | 1.50 | 2.82% |
| 2026-03-06 | 11.07 | 11.26 | 11.07 | 11.11 | +0.18% | 0.91 | 1.67% |
| 2026-03-05 | 11.40 | 11.46 | 11.04 | 11.09 | -0.89% | 1.37 | 2.51% |
| 2026-03-04 | 11.23 | 11.48 | 11.12 | 11.19 | -1.15% | 1.62 | 2.96% |
| 2026-03-03 | 11.28 | 11.95 | 11.28 | 11.32 | 0.00% | 3.06 | 5.43% |
| 2026-03-02 | 11.65 | 11.65 | 11.11 | 11.32 | -3.58% | 2.46 | 4.48% |
| 2026-02-27 | 11.40 | 11.86 | 11.27 | 11.74 | +2.98% | 2.21 | 3.95% |
| 2026-02-26 | 11.25 | 11.41 | 11.15 | 11.40 | +1.60% | 1.59 | 2.89% |
| 2026-02-25 | 10.97 | 11.30 | 10.97 | 11.22 | +1.72% | 1.61 | 2.96% |
| 2026-02-24 | 11.18 | 11.18 | 10.93 | 11.03 | +0.18% | 1.26 | 2.36% |