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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.72 | 9.99 | 9.71 | 9.87 | +1.44% | 1.25 | 2.62% |
| 2026-01-15 | 9.66 | 9.78 | 9.62 | 9.73 | +0.31% | 0.69 | 1.45% |
| 2026-01-14 | 9.71 | 9.85 | 9.57 | 9.70 | -0.10% | 1.36 | 2.88% |
| 2026-01-13 | 9.87 | 9.90 | 9.69 | 9.71 | -1.62% | 1.22 | 2.56% |
| 2026-01-12 | 9.70 | 9.90 | 9.70 | 9.87 | +2.39% | 1.47 | 3.07% |
| 2026-01-09 | 9.58 | 9.67 | 9.55 | 9.64 | +0.42% | 0.90 | 1.93% |
| 2026-01-08 | 9.46 | 9.63 | 9.42 | 9.60 | +1.59% | 0.87 | 1.88% |
| 2026-01-07 | 9.60 | 9.63 | 9.40 | 9.45 | -1.25% | 0.80 | 1.73% |
| 2026-01-06 | 9.46 | 9.69 | 9.42 | 9.57 | +1.59% | 1.08 | 2.32% |
| 2026-01-05 | 9.34 | 9.42 | 9.26 | 9.42 | +0.96% | 0.64 | 1.40% |
| 2025-12-31 | 9.38 | 9.41 | 9.26 | 9.33 | -0.43% | 0.47 | 1.04% |
| 2025-12-30 | 9.34 | 9.46 | 9.30 | 9.37 | -0.32% | 0.49 | 1.08% |
| 2025-12-29 | 9.37 | 9.61 | 9.34 | 9.40 | +0.32% | 0.62 | 1.35% |
| 2025-12-26 | 9.45 | 9.50 | 9.36 | 9.37 | -0.85% | 0.57 | 1.24% |
| 2025-12-25 | 9.36 | 9.48 | 9.35 | 9.45 | +0.85% | 0.46 | 1.01% |
| 2025-12-24 | 9.29 | 9.41 | 9.21 | 9.37 | +0.54% | 0.55 | 1.20% |
| 2025-12-23 | 9.42 | 9.43 | 9.30 | 9.32 | -0.96% | 0.47 | 1.03% |
| 2025-12-22 | 9.32 | 9.56 | 9.31 | 9.41 | +0.97% | 0.86 | 1.87% |
| 2025-12-19 | 9.20 | 9.37 | 9.20 | 9.32 | +1.64% | 0.54 | 1.19% |
| 2025-12-18 | 9.17 | 9.32 | 9.11 | 9.17 | -0.54% | 0.50 | 1.11% |