海得控制 (002184) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	15.11	15.31	0.09	0.59%	15.00	15.41	169441	25779	7.05%
2025-10-30	15.72	15.22	-0.66	-4.16%	15.20	16.05	263745	41106	10.97%
2025-10-29	16.38	15.88	-0.72	-4.34%	15.61	16.38	332325	52763	13.83%
2025-10-28	16.95	16.60	-0.55	-3.21%	16.60	17.19	342337	57444	14.24%
2025-10-27	16.55	17.15	0.36	2.14%	16.33	17.27	485658	81859	20.20%
2025-10-24	15.86	16.79	0.75	4.68%	15.77	16.88	477404	78733	19.86%
2025-10-23	15.85	16.04	-0.16	-0.99%	15.75	16.52	400757	64648	16.67%
2025-10-22	15.61	16.20	0.42	2.66%	15.40	17.00	503065	80987	20.93%
2025-10-21	15.80	15.78	-0.17	-1.07%	15.30	15.88	331358	51648	13.79%
2025-10-20	15.25	15.95	0.71	4.66%	15.08	16.22	455681	71830	18.96%
2025-10-17	15.32	15.24	-0.08	-0.52%	14.77	15.90	340014	52171	14.15%
2025-10-16	15.60	15.32	-0.54	-3.40%	15.13	15.70	280367	42889	11.66%
2025-10-15	15.93	15.86	-0.13	-0.81%	15.51	16.10	389979	61324	16.22%
2025-10-14	15.41	15.99	0.73	4.78%	15.21	16.61	681091	107775	28.33%
2025-10-13	14.57	15.26	0.01	0.07%	14.57	15.46	382039	57878	15.89%
2025-10-10	15.71	15.25	-0.26	-1.68%	15.08	15.97	691434	107090	28.77%
2025-10-09	14.10	15.51	1.41	10.00%	14.07	15.51	432385	65580	17.99%
2025-09-30	14.28	14.10	-0.15	-1.05%	14.09	14.68	124993	17808	5.20%
2025-09-29	14.12	14.25	0.13	0.92%	13.90	14.39	134201	19072	5.58%
2025-09-26	14.45	14.12	-0.37	-2.55%	14.06	14.45	147005	20841	6.12%
2025-09-25	14.65	14.49	-0.27	-1.83%	14.45	14.77	190841	27851	7.94%
2025-09-24	14.45	14.76	0.21	1.44%	14.36	14.82	304344	44718	12.66%
2025-09-23	14.19	14.55	0.31	2.18%	13.86	14.72	342416	49331	14.25%
2025-09-22	13.85	14.24	0.34	2.45%	13.74	14.53	176149	24903	7.33%
2025-09-19	14.41	13.90	-0.41	-2.87%	13.86	14.43	131295	18411	5.46%
2025-09-18	14.51	14.31	-0.33	-2.25%	14.16	14.69	228874	33100	9.52%
2025-09-17	14.46	14.64	0.16	1.10%	14.27	14.74	330839	48036	13.76%
2025-09-16	13.82	14.48	0.71	5.16%	13.76	14.91	388005	56037	16.14%
2025-09-15	14.03	13.77	-0.30	-2.13%	13.75	14.09	90507	12523	3.77%
2025-09-12	14.20	14.07	-0.15	-1.05%	14.03	14.30	122213	17298	5.08%
2025-09-11	13.80	14.22	0.40	2.89%	13.53	14.26	174834	24411	7.27%
2025-09-10	13.74	13.82	0.07	0.51%	13.69	14.35	140884	19598	5.86%
2025-09-09	14.07	13.75	-0.36	-2.55%	13.71	14.07	81987	11367	3.41%
2025-09-08	13.75	14.11	0.33	2.39%	13.73	14.12	115304	16127	4.80%
2025-09-05	13.30	13.78	0.57	4.31%	13.16	13.80	115015	15603	4.78%
2025-09-04	13.59	13.21	-0.34	-2.51%	12.98	13.83	118888	16005	4.95%
2025-09-03	14.04	13.55	-0.49	-3.49%	13.45	14.25	124633	17228	5.19%
2025-09-02	14.20	14.04	0.01	0.07%	13.50	14.23	153919	21345	6.40%
2025-09-01	13.94	14.03	0.12	0.86%	13.94	14.28	94633	13322	3.94%
2025-08-29	14.19	13.91	-0.28	-1.97%	13.88	14.30	101212	14152	4.21%
2025-08-28	14.15	14.19	0.11	0.78%	13.62	14.35	167335	23413	6.96%
2025-08-27	14.35	14.08	-0.17	-1.19%	14.06	14.75	241522	34917	10.05%
2025-08-26	14.04	14.25	0.12	0.85%	13.97	14.40	153925	21919	6.40%
2025-08-25	14.20	14.13	0.04	0.28%	14.04	14.34	212547	30145	8.84%
2025-08-22	13.93	14.09	0.21	1.51%	13.86	14.10	127618	17895	5.31%
2025-08-21	14.03	13.88	-0.16	-1.14%	13.83	14.05	86307	12018	3.59%
2025-08-20	13.96	14.04	0.07	0.50%	13.80	14.06	89095	12438	3.71%
2025-08-19	13.90	13.97	0.07	0.50%	13.74	14.07	108443	15110	4.51%
2025-08-18	13.55	13.90	0.34	2.51%	13.50	13.97	120346	16624	5.01%
2025-08-15	13.31	13.56	0.20	1.50%	13.30	13.60	74501	10075	3.10%
2025-08-14	13.70	13.36	-0.33	-2.41%	13.33	13.71	92700	12497	3.86%
2025-08-13	13.58	13.69	0.11	0.81%	13.55	13.69	101691	13870	4.23%
2025-08-12	13.70	13.58	-0.16	-1.16%	13.48	13.77	101041	13732	4.20%
2025-08-11	13.44	13.74	-0.10	-0.72%	13.33	13.76	143166	19545	5.96%
2025-08-08	14.10	13.84	-0.33	-2.33%	13.84	14.10	119791	16670	4.98%
2025-08-07	14.15	14.17	-0.01	-0.07%	13.96	14.36	225144	31851	9.37%
2025-08-06	14.25	14.18	0.07	0.50%	14.15	14.46	247528	35328	10.30%
2025-08-05	13.95	14.11	0.17	1.22%	13.94	14.26	312337	43931	12.99%
2025-08-04	13.73	13.94	0.57	4.26%	13.57	14.28	395296	54826	16.45%
2025-08-01	13.29	13.37	0.12	0.91%	13.23	13.46	57730	7694	2.40%
2025-07-31	13.34	13.25	-0.16	-1.19%	13.17	13.55	79335	10601	3.30%
2025-07-30	13.45	13.41	-0.09	-0.67%	13.16	13.54	96067	12855	4.00%
2025-07-29	13.47	13.50	0.00	0.00%	13.30	13.50	73690	9848	3.07%
2025-07-28	13.60	13.50	0.02	0.15%	13.47	13.70	77944	10550	3.24%
2025-07-25	13.41	13.48	0.01	0.07%	13.32	13.53	78985	10612	3.29%