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
2026-08-21	9.99	10.01	-0.06	-0.60%	9.77	10.04	46843	4647	1.95%
2026-08-20	9.77	10.07	0.39	4.03%	9.70	10.15	73947	7365	3.08%
2026-08-19	10.01	9.68	-0.45	-4.44%	9.67	10.06	52128	5105	2.17%
2026-08-18	10.04	10.13	0.04	0.40%	9.91	10.16	60702	6102	2.53%
2026-08-17	10.05	10.09	0.06	0.60%	9.99	10.15	39586	3984	1.65%
2026-08-14	10.04	10.03	-0.01	-0.10%	9.92	10.12	44072	4403	1.83%
2026-08-13	10.17	10.04	-0.13	-1.28%	10.04	10.25	54944	5573	2.29%
2026-08-12	9.97	10.17	0.19	1.90%	9.92	10.28	69180	7040	2.88%
2026-08-11	10.02	9.98	-0.04	-0.40%	9.86	10.10	49084	4901	2.04%
2026-08-10	9.89	10.02	0.13	1.31%	9.74	10.05	58865	5862	2.45%
2026-08-07	9.78	9.89	0.04	0.41%	9.64	9.89	57397	5620	2.39%
2026-08-06	9.80	9.85	-0.05	-0.51%	9.65	9.94	59700	5845	2.48%
2026-08-05	9.88	9.90	0.01	0.10%	9.78	9.94	75892	7494	3.16%
2026-08-04	9.90	9.89	0.05	0.51%	9.78	9.96	73993	7286	3.08%
2026-08-03	9.57	9.84	0.26	2.71%	9.51	9.85	65388	6374	2.72%
2026-07-31	9.69	9.58	0.07	0.74%	9.55	9.75	73883	7125	3.07%
2026-07-30	9.53	9.51	-0.11	-1.14%	9.50	9.73	69257	6666	2.88%
2026-07-29	9.48	9.62	0.21	2.23%	9.37	9.62	75461	7174	3.14%
2026-07-28	9.19	9.41	0.14	1.51%	9.18	9.42	60856	5701	2.53%
2026-07-27	8.99	9.27	0.34	3.81%	8.86	9.27	58021	5314	2.41%
2026-07-24	9.07	8.93	-0.26	-2.83%	8.93	9.10	40994	3695	1.71%
2026-07-23	9.00	9.19	0.14	1.55%	8.89	9.19	65759	5959	2.74%
2026-07-22	8.99	9.05	-0.01	-0.11%	8.88	9.40	59870	5428	2.49%
2026-07-21	8.90	9.06	0.06	0.67%	8.52	9.06	79218	6986	3.30%
2026-07-20	9.19	9.00	-0.11	-1.21%	8.82	9.33	68701	6234	2.86%
2026-07-17	9.34	9.11	-0.28	-2.98%	9.03	9.54	63498	5886	2.64%
2026-07-16	9.22	9.39	0.04	0.43%	9.21	9.55	56892	5361	2.37%
2026-07-15	9.18	9.35	0.18	1.96%	9.10	9.43	59978	5571	2.50%
2026-07-14	8.85	9.17	0.28	3.15%	8.85	9.23	70058	6349	2.91%
2026-07-13	9.21	8.89	-0.45	-4.82%	8.84	9.26	67933	6102	2.83%
2026-07-10	9.22	9.34	0.11	1.19%	9.12	9.49	76640	7156	3.19%
2026-07-09	9.18	9.23	-0.04	-0.43%	8.94	9.33	79798	7271	3.32%
2026-07-08	9.45	9.27	-0.20	-2.11%	9.20	9.51	66220	6155	2.75%
2026-07-07	9.70	9.47	-0.28	-2.87%	9.41	9.90	87086	8353	3.62%
2026-07-06	9.96	9.75	-0.23	-2.30%	9.64	10.10	113152	11107	4.71%
2026-07-03	10.17	9.98	-0.56	-5.31%	9.89	10.25	188437	18937	7.84%
2026-07-02	10.20	10.54	0.46	4.56%	9.74	10.95	311701	32050	12.97%
2026-07-01	9.73	10.08	0.92	10.04%	9.55	10.08	59261	5865	2.47%
2026-06-30	8.95	9.16	0.15	1.66%	8.92	9.21	60351	5507	2.51%
2026-06-29	9.15	9.01	-0.14	-1.53%	8.82	9.16	62497	5619	2.60%
2026-06-26	9.37	9.15	-0.31	-3.28%	9.12	9.45	61220	5649	2.55%
2026-06-25	9.77	9.46	-0.36	-3.67%	9.42	9.81	78158	7442	3.25%
2026-06-24	10.19	9.82	-0.33	-3.25%	9.61	10.19	80698	7889	3.36%
2026-06-23	10.15	10.15	-0.10	-0.98%	10.08	10.39	50918	5215	2.12%
2026-06-22	10.29	10.25	-0.15	-1.44%	9.85	10.40	88820	8949	3.70%
2026-06-18	10.42	10.40	-0.14	-1.33%	10.20	10.56	55601	5779	2.31%
2026-06-17	10.77	10.54	-0.33	-3.04%	10.44	10.86	81903	8694	3.41%
2026-06-16	10.55	10.87	0.30	2.84%	10.32	11.09	101087	10848	4.21%
2026-06-15	10.55	10.57	0.02	0.19%	10.44	10.75	73895	7808	3.07%
2026-06-12	10.80	10.55	-0.13	-1.22%	10.45	10.85	75579	8041	3.14%
2026-06-11	11.00	10.68	-0.48	-4.30%	10.43	11.06	105052	11202	4.37%
2026-06-10	11.55	11.16	-0.46	-3.96%	11.00	11.65	91133	10246	3.79%
2026-06-09	11.61	11.62	0.08	0.69%	11.36	11.69	75125	8638	3.13%
2026-06-08	11.53	11.54	-0.21	-1.79%	11.34	11.95	121940	14294	5.07%
2026-06-05	11.40	11.75	0.50	4.44%	10.91	12.04	173766	20109	7.23%
2026-06-04	11.45	11.25	-0.32	-2.77%	11.18	11.59	89189	10089	3.71%
2026-06-03	11.61	11.57	-0.14	-1.20%	11.46	11.96	106342	12442	4.42%
2026-06-02	11.99	11.71	-0.33	-2.74%	11.45	12.28	137216	16096	5.71%
2026-06-01	12.00	12.04	-0.06	-0.50%	11.91	12.25	118335	14297	4.92%
2026-05-29	12.59	12.10	-0.58	-4.57%	12.08	12.84	185869	23172	7.73%
2026-05-28	12.90	12.68	0.18	1.44%	12.42	12.91	184505	23283	7.68%
2026-05-27	12.71	12.50	-0.33	-2.57%	12.44	12.86	237632	30057	9.89%
2026-05-26	12.00	12.83	0.76	6.30%	11.94	13.28	352047	45390	14.65%
2026-05-25	12.34	12.07	-0.22	-1.79%	11.90	12.40	77018	9291	3.20%
2026-05-22	12.11	12.29	0.19	1.57%	11.90	12.32	75701	9196	3.15%
2026-05-21	12.35	12.10	-0.23	-1.87%	12.00	12.52	101119	12441	4.21%
2026-05-20	12.41	12.33	-0.21	-1.67%	12.24	12.54	68017	8399	2.83%
2026-05-19	12.24	12.54	0.22	1.79%	12.20	12.54	89546	11169	3.73%
2026-05-18	12.18	12.32	0.10	0.82%	12.08	12.34	69956	8569	2.91%
2026-05-15	12.05	12.22	0.23	1.92%	12.02	12.38	85454	10441	3.56%
2026-05-14	12.34	11.99	-0.26	-2.12%	11.98	12.36	57573	6966	2.40%
2026-05-13	12.18	12.25	0.07	0.57%	12.06	12.29	49199	6010	2.05%