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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.34 | 14.65 | 14.20 | 14.30 | -0.28% | 0.67 | 1.86% |
| 2026-02-12 | 14.70 | 14.70 | 14.24 | 14.34 | -2.45% | 0.80 | 2.19% |
| 2026-02-11 | 15.04 | 15.15 | 14.56 | 14.70 | -1.61% | 1.02 | 2.72% |
| 2026-02-10 | 14.76 | 15.09 | 14.67 | 14.94 | +1.43% | 0.87 | 2.31% |
| 2026-02-09 | 14.67 | 14.75 | 14.34 | 14.73 | +1.31% | 0.95 | 2.59% |
| 2026-02-06 | 13.90 | 14.73 | 13.88 | 14.54 | +4.01% | 1.21 | 3.33% |
| 2026-02-05 | 13.65 | 14.15 | 13.65 | 13.98 | +0.50% | 0.56 | 1.59% |
| 2026-02-04 | 13.75 | 14.75 | 13.73 | 13.91 | +0.29% | 1.15 | 3.23% |
| 2026-02-03 | 13.80 | 14.13 | 13.60 | 13.87 | +1.24% | 0.71 | 2.03% |
| 2026-02-02 | 13.42 | 14.23 | 13.30 | 13.70 | +1.11% | 0.97 | 2.79% |
| 2026-01-30 | 13.30 | 13.64 | 13.18 | 13.55 | +1.42% | 0.81 | 2.38% |
| 2026-01-29 | 13.79 | 13.84 | 13.21 | 13.36 | -3.12% | 1.11 | 3.29% |
| 2026-01-28 | 14.15 | 14.15 | 13.60 | 13.79 | -1.29% | 0.62 | 1.78% |
| 2026-01-27 | 14.10 | 14.25 | 13.73 | 13.97 | -0.92% | 0.68 | 1.95% |
| 2026-01-26 | 14.49 | 14.56 | 14.03 | 14.10 | -3.16% | 0.93 | 2.60% |
| 2026-01-23 | 15.04 | 15.04 | 14.47 | 14.56 | -2.61% | 1.16 | 3.12% |
| 2026-01-22 | 15.16 | 15.19 | 14.89 | 14.95 | -0.93% | 0.57 | 1.52% |
| 2026-01-21 | 15.08 | 15.24 | 14.98 | 15.09 | -0.72% | 0.42 | 1.09% |
| 2026-01-20 | 16.00 | 16.00 | 14.93 | 15.20 | -5.00% | 1.32 | 3.41% |
| 2026-01-19 | 15.02 | 16.44 | 14.80 | 16.00 | +6.88% | 1.95 | 4.87% |