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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.23 | 18.88 | 17.55 | 17.68 | -3.18% | 1.66 | 3.64% |
| 2025-11-18 | 17.36 | 18.30 | 17.15 | 18.26 | +4.34% | 1.66 | 3.69% |
| 2025-11-17 | 17.74 | 17.83 | 17.38 | 17.50 | -0.57% | 0.78 | 1.77% |
| 2025-11-14 | 17.56 | 18.16 | 17.36 | 17.60 | -0.11% | 1.73 | 3.89% |
| 2025-11-13 | 17.32 | 17.78 | 16.98 | 17.62 | +1.91% | 1.22 | 2.77% |
| 2025-11-12 | 17.20 | 17.86 | 17.05 | 17.29 | +0.52% | 1.30 | 2.94% |
| 2025-11-11 | 17.31 | 17.31 | 17.05 | 17.20 | +0.41% | 0.89 | 2.06% |
| 2025-11-10 | 17.68 | 18.18 | 16.73 | 17.13 | -3.22% | 2.50 | 5.75% |
| 2025-11-07 | 18.10 | 18.30 | 17.70 | 17.70 | -3.17% | 1.15 | 2.54% |
| 2025-11-06 | 17.09 | 18.30 | 16.85 | 18.28 | +2.93% | 2.46 | 5.56% |
| 2025-11-05 | 18.49 | 19.25 | 17.60 | 17.76 | -4.41% | 2.10 | 4.53% |
| 2025-11-04 | 18.04 | 18.58 | 17.81 | 18.58 | +1.81% | 1.74 | 3.80% |
| 2025-11-03 | 17.50 | 18.31 | 17.40 | 18.25 | +5.43% | 2.17 | 4.78% |
| 2025-10-31 | 17.33 | 17.54 | 17.10 | 17.31 | -1.48% | 1.64 | 3.77% |
| 2025-10-30 | 16.25 | 17.87 | 16.00 | 17.57 | +7.59% | 3.11 | 7.15% |
| 2025-10-29 | 16.50 | 16.50 | 16.18 | 16.33 | -1.15% | 1.37 | 3.32% |
| 2025-10-28 | 15.60 | 16.68 | 15.60 | 16.52 | +5.22% | 2.33 | 5.65% |
| 2025-10-27 | 15.82 | 15.87 | 15.20 | 15.70 | -0.76% | 1.57 | 4.01% |
| 2025-10-24 | 15.58 | 16.30 | 15.44 | 15.82 | +1.87% | 1.65 | 4.10% |
| 2025-10-23 | 15.40 | 15.84 | 15.05 | 15.53 | +0.32% | 1.10 | 2.83% |