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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.06 | 9.24 | 9.06 | 9.22 | +1.32% | 0.70 | 1.57% |
| 2025-12-16 | 9.47 | 9.48 | 8.90 | 9.10 | -3.70% | 1.60 | 3.61% |
| 2025-12-15 | 9.49 | 9.57 | 9.43 | 9.45 | -0.53% | 0.55 | 1.19% |
| 2025-12-12 | 9.48 | 9.59 | 9.44 | 9.50 | 0.00% | 0.60 | 1.29% |
| 2025-12-11 | 9.73 | 9.77 | 9.50 | 9.50 | -2.46% | 0.74 | 1.58% |
| 2025-12-10 | 9.73 | 9.78 | 9.60 | 9.74 | +0.10% | 0.59 | 1.26% |
| 2025-12-09 | 9.85 | 9.90 | 9.69 | 9.73 | -1.72% | 0.74 | 1.56% |
| 2025-12-08 | 9.74 | 10.03 | 9.71 | 9.90 | +2.80% | 1.41 | 2.92% |
| 2025-12-05 | 9.43 | 9.65 | 9.38 | 9.63 | +2.12% | 0.67 | 1.44% |
| 2025-12-04 | 9.56 | 9.60 | 9.43 | 9.43 | -1.36% | 0.75 | 1.64% |
| 2025-12-03 | 9.70 | 9.75 | 9.52 | 9.56 | -1.65% | 0.74 | 1.58% |
| 2025-12-02 | 9.88 | 9.88 | 9.69 | 9.72 | -1.42% | 0.75 | 1.59% |
| 2025-12-01 | 9.89 | 9.93 | 9.82 | 9.86 | -0.10% | 0.62 | 1.29% |
| 2025-11-28 | 9.79 | 9.98 | 9.73 | 9.87 | +0.71% | 0.66 | 1.38% |
| 2025-11-27 | 9.71 | 9.93 | 9.67 | 9.80 | +0.93% | 0.71 | 1.48% |
| 2025-11-26 | 9.76 | 10.03 | 9.69 | 9.71 | -0.31% | 0.90 | 1.89% |
| 2025-11-25 | 9.70 | 9.87 | 9.63 | 9.74 | +0.83% | 0.72 | 1.52% |
| 2025-11-24 | 9.71 | 9.75 | 9.48 | 9.66 | +0.52% | 1.02 | 2.19% |
| 2025-11-21 | 10.21 | 10.35 | 9.61 | 9.61 | -6.88% | 1.70 | 3.54% |
| 2025-11-20 | 10.09 | 10.43 | 10.02 | 10.32 | +2.69% | 1.48 | 2.97% |