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
2025-08-01	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%
2025-07-24	13.44	13.47	0.15	1.13%	13.34	13.54	80152	10747	3.33%
2025-07-23	13.61	13.32	-0.36	-2.63%	13.29	13.67	120217	16068	5.00%
2025-07-22	13.50	13.68	0.18	1.33%	13.45	13.92	164160	22379	6.83%
2025-07-21	13.49	13.50	0.03	0.22%	13.39	13.65	113651	15339	4.73%
2025-07-18	13.64	13.47	-0.10	-0.74%	13.38	13.66	119319	16041	4.96%
2025-07-17	13.28	13.57	0.26	1.95%	13.24	13.61	169722	22890	7.06%
2025-07-16	13.48	13.31	-0.05	-0.37%	13.24	13.49	139157	18583	5.79%
2025-07-15	13.23	13.36	0.17	1.29%	13.17	13.53	197796	26359	8.23%
2025-07-14	12.95	13.19	0.26	2.01%	12.93	13.29	165722	21790	6.89%
2025-07-11	12.86	12.93	0.07	0.54%	12.68	12.95	86548	11100	3.60%
2025-07-10	12.80	12.86	0.03	0.23%	12.75	12.92	66521	8539	2.77%
2025-07-09	12.94	12.83	-0.10	-0.77%	12.81	13.03	78397	10127	3.26%
2025-07-08	12.83	12.93	0.10	0.78%	12.75	12.93	70088	9027	2.92%
2025-07-07	12.61	12.83	0.18	1.42%	12.55	12.85	56975	7253	2.37%
2025-07-04	12.86	12.65	-0.25	-1.94%	12.63	12.90	85201	10846	3.54%
2025-07-03	12.82	12.90	0.07	0.55%	12.79	12.93	65269	8404	2.72%
2025-07-02	12.96	12.83	-0.16	-1.23%	12.74	12.98	93851	12039	3.90%
2025-07-01	13.10	12.99	-0.11	-0.84%	12.86	13.12	108670	14097	4.52%
2025-06-30	12.82	13.10	0.26	2.02%	12.77	13.21	147251	19251	6.13%
2025-06-27	13.00	12.84	-0.06	-0.47%	12.82	13.08	136883	17665	5.69%
2025-06-26	12.88	12.90	0.26	2.06%	12.87	13.50	285978	37392	11.90%
2025-06-25	12.68	12.64	0.07	0.56%	12.49	12.68	100524	12646	4.18%
2025-06-24	12.17	12.57	0.42	3.46%	12.17	12.60	108554	13534	4.52%
2025-06-23	11.83	12.15	0.18	1.50%	11.81	12.15	67127	8068	2.79%
2025-06-20	12.28	11.97	-0.31	-2.52%	11.96	12.41	105233	12728	4.38%
2025-06-19	12.69	12.28	-0.45	-3.53%	12.21	12.83	136203	16978	5.67%
2025-06-18	12.68	12.73	-0.05	-0.39%	12.52	12.78	109796	13895	4.57%
2025-06-17	13.03	12.78	-0.24	-1.84%	12.67	13.11	143176	18320	5.96%
2025-06-16	12.75	13.02	0.17	1.32%	12.75	13.08	150223	19461	6.25%
2025-06-13	13.25	12.85	-0.54	-4.03%	12.75	13.29	232537	30107	9.67%
2025-06-12	12.72	13.39	0.61	4.77%	12.58	13.75	414576	54870	17.25%
2025-06-11	12.91	12.78	-0.13	-1.01%	12.70	13.00	180466	23134	7.51%
2025-06-10	13.17	12.91	-0.23	-1.75%	12.81	13.34	276342	36098	11.50%
2025-06-09	13.13	13.14	0.04	0.31%	12.89	13.30	315321	41294	13.12%
2025-06-06	13.99	13.10	0.05	0.38%	13.08	13.99	598455	80340	24.90%
2025-06-05	11.96	13.05	1.19	10.03%	11.81	13.05	252523	31803	10.51%
2025-06-04	11.75	11.86	0.12	1.02%	11.71	11.92	55616	6585	2.31%
2025-06-03	11.61	11.74	-0.04	-0.34%	11.59	11.88	54942	6462	2.29%
2025-05-30	12.14	11.78	-0.40	-3.28%	11.73	12.20	104414	12365	4.34%
2025-05-29	11.85	12.18	0.29	2.44%	11.83	12.30	96400	11706	4.01%
2025-05-28	12.08	11.89	-0.18	-1.49%	11.85	12.20	52531	6288	2.19%
2025-05-27	12.18	12.07	-0.10	-0.82%	11.96	12.18	52498	6324	2.18%
2025-05-26	11.92	12.17	0.27	2.27%	11.84	12.20	60265	7288	2.51%
2025-05-23	12.11	11.90	-0.21	-1.73%	11.88	12.27	69021	8331	2.87%
2025-05-22	12.11	12.11	-0.06	-0.49%	11.98	12.34	58238	7063	2.42%
2025-05-21	12.40	12.17	-0.23	-1.85%	12.09	12.40	61563	7506	2.56%
2025-05-20	12.28	12.40	0.20	1.64%	12.08	12.40	68018	8360	2.83%
2025-05-19	12.16	12.20	0.03	0.25%	11.93	12.26	56879	6890	2.37%
2025-05-16	12.05	12.17	0.14	1.16%	11.98	12.32	67872	8295	2.82%
2025-05-15	12.25	12.03	-0.17	-1.39%	12.00	12.25	63416	7657	2.64%
2025-05-14	12.32	12.20	-0.12	-0.97%	12.13	12.44	74753	9147	3.11%
2025-05-13	12.51	12.32	-0.07	-0.56%	12.29	12.56	78456	9733	3.26%
2025-05-12	12.28	12.39	0.17	1.39%	12.27	12.43	78262	9665	3.26%
2025-05-09	12.44	12.22	-0.28	-2.24%	12.11	12.50	88409	10820	3.68%
2025-05-08	12.18	12.50	0.21	1.71%	12.17	12.52	106567	13255	4.43%
2025-05-07	12.25	12.29	0.17	1.40%	12.11	12.39	147070	18029	6.12%
2025-05-06	11.92	12.12	0.49	4.21%	11.73	12.12	124570	14910	5.18%
2025-04-30	11.22	11.63	0.45	4.03%	11.22	11.72	131400	15189	5.47%
2025-04-29	10.97	11.18	0.41	3.81%	10.85	11.36	150739	16912	6.27%
2025-04-28	10.78	10.77	-0.17	-1.55%	10.72	10.97	72329	7816	3.01%
2025-04-25	11.02	10.94	-0.08	-0.73%	10.92	11.15	78798	8680	3.28%
2025-04-24	11.36	11.02	-0.31	-2.74%	10.99	11.36	81486	9076	3.39%