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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.91 | 10.13 | 9.83 | 9.96 | +0.50% | 0.67 | 1.39% |
| 2025-10-21 | 9.80 | 9.97 | 9.75 | 9.91 | +1.12% | 0.72 | 1.50% |
| 2025-10-20 | 9.85 | 9.94 | 9.72 | 9.80 | +0.41% | 0.61 | 1.28% |
| 2025-10-17 | 10.03 | 10.17 | 9.76 | 9.76 | -2.30% | 1.13 | 2.35% |
| 2025-10-16 | 10.17 | 10.35 | 9.97 | 9.99 | -2.06% | 0.96 | 1.96% |
| 2025-10-15 | 10.02 | 10.23 | 9.93 | 10.20 | +2.00% | 1.08 | 2.21% |
| 2025-10-14 | 10.15 | 10.27 | 9.96 | 10.00 | -0.89% | 1.30 | 2.66% |
| 2025-10-13 | 10.02 | 10.22 | 9.80 | 10.09 | -2.42% | 1.32 | 2.71% |
| 2025-10-10 | 10.14 | 10.50 | 10.05 | 10.34 | +2.48% | 1.64 | 3.28% |
| 2025-10-09 | 10.11 | 10.18 | 10.04 | 10.09 | -0.20% | 0.86 | 1.74% |
| 2025-09-30 | 10.19 | 10.24 | 10.11 | 10.11 | -0.79% | 0.62 | 1.26% |
| 2025-09-29 | 10.09 | 10.23 | 9.98 | 10.19 | +1.19% | 0.89 | 1.81% |
| 2025-09-26 | 10.31 | 10.32 | 10.05 | 10.07 | -2.99% | 1.10 | 2.23% |
| 2025-09-25 | 10.16 | 10.52 | 10.14 | 10.38 | +1.86% | 1.71 | 3.39% |
| 2025-09-24 | 10.20 | 10.28 | 10.10 | 10.19 | -0.10% | 1.11 | 2.23% |
| 2025-09-23 | 10.38 | 10.44 | 9.96 | 10.20 | -2.57% | 1.37 | 2.78% |
| 2025-09-22 | 10.45 | 10.63 | 10.38 | 10.47 | +0.29% | 1.02 | 2.00% |
| 2025-09-19 | 10.59 | 10.68 | 10.35 | 10.44 | -2.43% | 1.33 | 2.61% |
| 2025-09-18 | 10.77 | 11.09 | 10.55 | 10.70 | -1.29% | 1.93 | 3.65% |
| 2025-09-17 | 10.68 | 10.91 | 10.68 | 10.84 | +0.56% | 1.06 | 2.02% |