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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.50 | 15.59 | 14.95 | 14.97 | -2.60% | 0.88 | 2.31% |
| 2026-01-15 | 15.37 | 15.50 | 15.04 | 15.37 | +1.12% | 0.97 | 2.51% |
| 2026-01-14 | 14.68 | 15.36 | 14.68 | 15.20 | +3.47% | 1.44 | 3.80% |
| 2026-01-13 | 14.96 | 15.30 | 14.59 | 14.69 | -1.54% | 1.03 | 2.74% |
| 2026-01-12 | 15.16 | 15.46 | 14.76 | 14.92 | -1.06% | 1.26 | 3.32% |
| 2026-01-09 | 15.17 | 15.29 | 15.00 | 15.08 | -0.72% | 0.92 | 2.40% |
| 2026-01-08 | 15.40 | 15.40 | 15.09 | 15.19 | +0.07% | 0.46 | 1.21% |
| 2026-01-07 | 15.30 | 15.43 | 14.98 | 15.18 | -0.78% | 0.70 | 1.83% |
| 2026-01-06 | 15.79 | 15.80 | 15.19 | 15.30 | -2.73% | 0.96 | 2.47% |
| 2026-01-05 | 16.18 | 16.24 | 15.64 | 15.73 | -2.84% | 0.87 | 2.18% |
| 2025-12-31 | 16.15 | 16.48 | 16.06 | 16.19 | -0.06% | 0.60 | 1.46% |
| 2025-12-30 | 15.40 | 16.53 | 15.22 | 16.20 | +5.47% | 1.66 | 4.11% |
| 2025-12-29 | 15.22 | 15.54 | 14.70 | 15.36 | +1.25% | 1.06 | 2.80% |
| 2025-12-26 | 15.18 | 15.30 | 14.65 | 15.17 | -0.07% | 0.74 | 1.95% |
| 2025-12-25 | 15.83 | 15.86 | 15.11 | 15.18 | -3.62% | 0.85 | 2.20% |
| 2025-12-24 | 15.27 | 15.85 | 15.12 | 15.75 | +3.08% | 0.78 | 1.99% |
| 2025-12-23 | 16.14 | 16.14 | 15.01 | 15.28 | -5.03% | 1.52 | 3.95% |
| 2025-12-22 | 17.00 | 17.22 | 15.60 | 16.09 | -5.91% | 1.85 | 4.51% |
| 2025-12-19 | 17.08 | 17.11 | 16.77 | 17.10 | +1.30% | 0.43 | 1.02% |
| 2025-12-18 | 16.88 | 17.23 | 16.70 | 16.88 | +0.72% | 0.70 | 1.64% |