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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.34 | 10.39 | 9.98 | 10.05 | -2.80% | 1.14 | 2.32% |
| 2025-11-18 | 10.52 | 10.52 | 10.24 | 10.34 | -1.99% | 1.09 | 2.17% |
| 2025-11-17 | 10.70 | 10.76 | 10.50 | 10.55 | -1.86% | 1.14 | 2.22% |
| 2025-11-14 | 10.65 | 10.91 | 10.63 | 10.75 | +0.28% | 1.76 | 3.37% |
| 2025-11-13 | 10.70 | 10.76 | 10.60 | 10.72 | 0.00% | 1.33 | 2.57% |
| 2025-11-12 | 10.80 | 10.93 | 10.56 | 10.72 | -1.47% | 1.73 | 3.35% |
| 2025-11-11 | 10.90 | 11.08 | 10.65 | 10.88 | -0.28% | 2.98 | 5.62% |
| 2025-11-10 | 10.06 | 11.09 | 9.98 | 10.91 | +8.77% | 4.78 | 9.19% |
| 2025-11-07 | 9.83 | 10.20 | 9.83 | 10.03 | +1.42% | 1.28 | 2.61% |
| 2025-11-06 | 9.86 | 9.97 | 9.82 | 9.89 | +0.30% | 0.80 | 1.66% |
| 2025-11-05 | 9.57 | 10.00 | 9.55 | 9.86 | +2.07% | 1.45 | 3.04% |
| 2025-11-04 | 9.93 | 9.93 | 9.60 | 9.66 | -2.72% | 1.72 | 3.64% |
| 2025-11-03 | 10.00 | 10.03 | 9.85 | 9.93 | -0.70% | 0.79 | 1.64% |
| 2025-10-31 | 9.92 | 10.11 | 9.92 | 10.00 | +0.70% | 0.75 | 1.55% |
| 2025-10-30 | 10.09 | 10.18 | 9.93 | 9.93 | -1.88% | 0.89 | 1.83% |
| 2025-10-29 | 10.04 | 10.14 | 9.93 | 10.12 | +0.60% | 0.86 | 1.76% |
| 2025-10-28 | 10.08 | 10.17 | 10.00 | 10.06 | -0.59% | 0.79 | 1.62% |
| 2025-10-27 | 10.25 | 10.39 | 10.02 | 10.12 | -1.17% | 1.48 | 3.01% |
| 2025-10-24 | 10.05 | 10.33 | 9.98 | 10.24 | +3.33% | 1.66 | 3.33% |
| 2025-10-23 | 9.96 | 9.96 | 9.74 | 9.91 | -0.50% | 0.80 | 1.68% |