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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.70 | 10.81 | 10.63 | 10.78 | +0.75% | 0.95 | 1.81% |
| 2025-09-15 | 10.97 | 10.98 | 10.70 | 10.70 | -1.83% | 1.04 | 1.97% |
| 2025-09-12 | 10.86 | 10.98 | 10.80 | 10.90 | +0.28% | 1.24 | 2.34% |
| 2025-09-11 | 10.76 | 10.88 | 10.60 | 10.87 | +1.11% | 0.97 | 1.85% |
| 2025-09-10 | 10.72 | 10.84 | 10.62 | 10.75 | +0.37% | 1.15 | 2.21% |
| 2025-09-09 | 10.83 | 10.97 | 10.68 | 10.71 | -1.74% | 1.14 | 2.17% |
| 2025-09-08 | 10.63 | 11.05 | 10.58 | 10.90 | +3.21% | 1.84 | 3.47% |
| 2025-09-05 | 10.31 | 10.56 | 10.23 | 10.56 | +2.42% | 1.34 | 2.62% |
| 2025-09-04 | 10.56 | 10.71 | 10.13 | 10.31 | -1.99% | 1.54 | 3.03% |
| 2025-09-03 | 10.80 | 10.83 | 10.48 | 10.52 | -2.04% | 1.07 | 2.07% |
| 2025-09-02 | 10.98 | 11.00 | 10.62 | 10.74 | -1.74% | 1.57 | 3.00% |
| 2025-09-01 | 10.86 | 10.96 | 10.81 | 10.93 | +0.83% | 1.41 | 2.66% |
| 2025-08-29 | 10.93 | 10.99 | 10.78 | 10.84 | -0.37% | 1.36 | 2.58% |
| 2025-08-28 | 10.82 | 10.99 | 10.57 | 10.88 | +0.83% | 2.36 | 4.50% |
| 2025-08-27 | 11.53 | 11.60 | 10.79 | 10.79 | -5.34% | 4.33 | 7.98% |
| 2025-08-26 | 11.40 | 11.53 | 11.30 | 11.40 | -0.52% | 1.62 | 2.93% |
| 2025-08-25 | 11.22 | 11.66 | 11.16 | 11.46 | +2.23% | 2.65 | 4.75% |
| 2025-08-22 | 11.26 | 11.47 | 11.18 | 11.21 | -1.14% | 2.38 | 4.34% |
| 2025-08-21 | 11.16 | 11.42 | 11.03 | 11.34 | +2.25% | 3.28 | 5.98% |
| 2025-08-20 | 10.89 | 11.15 | 10.75 | 11.09 | +1.65% | 1.94 | 3.63% |