海伦钢琴 sz.300329
13.31
+1.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.75 | 14.75 | 14.36 | 14.44 | -1.16% | 0.39 | 1.07% |
| 2026-04-20 | 14.90 | 14.90 | 14.61 | 14.61 | -2.40% | 0.66 | 1.78% |
| 2026-04-17 | 14.99 | 15.53 | 14.90 | 14.97 | -0.20% | 0.74 | 1.96% |
| 2026-04-16 | 14.74 | 15.02 | 14.42 | 15.00 | +2.32% | 0.82 | 2.21% |
| 2026-04-15 | 14.95 | 14.95 | 14.63 | 14.66 | -1.41% | 0.56 | 1.50% |
| 2026-04-14 | 14.96 | 15.05 | 14.71 | 14.87 | -0.20% | 0.62 | 1.65% |
| 2026-04-13 | 14.80 | 15.15 | 14.55 | 14.90 | +0.20% | 0.71 | 1.89% |
| 2026-04-10 | 14.70 | 15.36 | 14.61 | 14.87 | +2.27% | 1.03 | 2.72% |
| 2026-04-09 | 14.61 | 14.72 | 14.35 | 14.54 | -1.22% | 0.53 | 1.45% |
| 2026-04-08 | 14.73 | 14.97 | 14.46 | 14.72 | +1.17% | 0.86 | 2.33% |
| 2026-04-07 | 13.90 | 14.62 | 13.60 | 14.55 | +6.67% | 1.09 | 3.06% |
| 2026-04-03 | 14.42 | 14.42 | 13.30 | 13.64 | -5.41% | 1.10 | 3.21% |
| 2026-04-02 | 14.42 | 14.90 | 14.15 | 14.42 | -0.41% | 0.62 | 1.71% |
| 2026-04-01 | 14.60 | 14.75 | 14.32 | 14.48 | +0.56% | 0.61 | 1.67% |
| 2026-03-31 | 15.05 | 15.05 | 14.32 | 14.40 | -4.06% | 0.73 | 1.99% |
| 2026-03-30 | 15.09 | 15.35 | 14.90 | 15.01 | -1.77% | 0.89 | 2.34% |
| 2026-03-27 | 14.46 | 15.58 | 14.40 | 15.28 | +4.51% | 1.26 | 3.31% |
| 2026-03-26 | 14.99 | 15.23 | 14.50 | 14.62 | -2.66% | 1.16 | 3.12% |
| 2026-03-25 | 15.62 | 15.80 | 14.95 | 15.02 | -4.57% | 1.98 | 5.18% |
| 2026-03-24 | 15.65 | 15.98 | 15.30 | 15.74 | +2.54% | 1.72 | 4.38% |