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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.12 | 11.33 | 11.01 | 11.01 | -1.34% | 1.75 | 3.23% |
| 2026-02-12 | 11.09 | 11.26 | 10.93 | 11.16 | +0.63% | 2.15 | 3.98% |
| 2026-02-11 | 10.74 | 11.20 | 10.70 | 11.09 | +2.97% | 2.85 | 5.33% |
| 2026-02-10 | 10.77 | 11.08 | 10.70 | 10.77 | -0.46% | 1.73 | 3.27% |
| 2026-02-09 | 10.91 | 10.95 | 10.66 | 10.82 | +0.65% | 2.11 | 4.00% |
| 2026-02-06 | 10.42 | 10.96 | 10.40 | 10.75 | +1.99% | 3.09 | 5.89% |
| 2026-02-05 | 10.31 | 10.75 | 10.20 | 10.54 | +1.84% | 2.95 | 5.77% |
| 2026-02-04 | 9.95 | 10.37 | 9.92 | 10.35 | +3.60% | 1.49 | 3.01% |
| 2026-02-03 | 9.94 | 10.06 | 9.85 | 9.99 | +1.32% | 0.80 | 1.65% |
| 2026-02-02 | 10.17 | 10.23 | 9.86 | 9.86 | -3.99% | 1.10 | 2.26% |
| 2026-01-30 | 10.18 | 10.32 | 10.03 | 10.27 | +0.59% | 1.08 | 2.18% |
| 2026-01-29 | 10.40 | 10.50 | 10.19 | 10.21 | -2.30% | 1.20 | 2.40% |
| 2026-01-28 | 10.42 | 10.55 | 10.37 | 10.45 | 0.00% | 1.03 | 2.04% |
| 2026-01-27 | 10.42 | 10.49 | 10.14 | 10.45 | -0.38% | 1.55 | 3.08% |
| 2026-01-26 | 10.85 | 10.89 | 10.40 | 10.49 | -2.24% | 2.05 | 3.98% |
| 2026-01-23 | 10.22 | 10.85 | 10.19 | 10.73 | +4.89% | 2.57 | 4.98% |
| 2026-01-22 | 10.21 | 10.27 | 10.12 | 10.23 | +0.29% | 0.80 | 1.61% |
| 2026-01-21 | 10.01 | 10.23 | 9.97 | 10.20 | +1.69% | 1.26 | 2.55% |
| 2026-01-20 | 10.01 | 10.17 | 9.91 | 10.03 | -0.10% | 1.12 | 2.31% |
| 2026-01-19 | 9.86 | 10.05 | 9.81 | 10.04 | +1.72% | 1.07 | 2.21% |