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
2026-05-06	11.73	11.93	0.24	2.05%	11.73	11.95	80562	9565	3.35%
2026-04-30	11.30	11.69	0.46	4.10%	11.30	12.10	108864	12782	4.53%
2026-04-29	11.03	11.23	0.12	1.08%	11.00	11.30	63540	7126	2.64%
2026-04-28	11.34	11.11	-0.32	-2.80%	10.88	11.40	84480	9345	3.51%
2026-04-27	11.34	11.43	0.15	1.33%	11.07	11.47	50168	5662	2.09%
2026-04-24	11.22	11.28	-0.01	-0.09%	11.10	11.35	43389	4861	1.81%
2026-04-23	11.58	11.29	-0.31	-2.67%	11.21	11.62	58817	6675	2.45%
2026-04-22	11.55	11.60	0.03	0.26%	11.43	11.64	43447	5017	1.81%
2026-04-21	11.70	11.57	-0.15	-1.28%	11.48	11.71	43942	5080	1.83%
2026-04-20	11.74	11.72	-0.02	-0.17%	11.65	11.78	50299	5883	2.09%
2026-04-17	11.63	11.74	0.08	0.69%	11.50	11.76	52334	6087	2.18%
2026-04-16	11.48	11.66	0.18	1.57%	11.48	11.70	51955	6032	2.16%
2026-04-15	11.58	11.48	-0.05	-0.43%	11.46	11.75	56170	6513	2.34%
2026-04-14	11.58	11.53	0.01	0.09%	11.38	11.60	42038	4822	1.75%
2026-04-13	11.45	11.52	0.00	0.00%	11.38	11.52	35742	4091	1.49%
2026-04-10	11.52	11.52	0.08	0.70%	11.47	11.63	45235	5229	1.88%
2026-04-09	11.55	11.44	-0.21	-1.80%	11.37	11.60	38461	4409	1.60%
2026-04-08	11.45	11.65	0.51	4.58%	11.34	11.67	47901	5534	1.99%
2026-04-07	11.12	11.14	0.10	0.91%	10.99	11.22	26440	2942	1.10%
2026-04-03	11.25	11.04	-0.20	-1.78%	11.01	11.32	32797	3643	1.36%
2026-04-02	11.46	11.24	-0.22	-1.92%	11.15	11.48	30764	3475	1.28%
2026-04-01	11.56	11.46	0.13	1.15%	11.38	11.60	30106	3449	1.25%
2026-03-31	11.56	11.33	-0.21	-1.82%	11.33	11.66	37878	4357	1.58%
2026-03-30	11.45	11.54	0.10	0.87%	11.32	11.65	51264	5889	2.13%
2026-03-27	11.19	11.44	0.12	1.06%	11.11	11.49	32346	3686	1.35%
2026-03-26	11.55	11.32	-0.24	-2.08%	11.24	11.65	41779	4770	1.74%
2026-03-25	11.43	11.56	0.16	1.40%	11.43	11.59	47693	5500	1.98%
2026-03-24	11.23	11.40	0.53	4.88%	11.00	11.40	65877	7377	2.74%
2026-03-23	11.37	10.87	-0.78	-6.70%	10.83	11.52	71215	7936	2.96%
2026-03-20	12.08	11.65	-0.40	-3.32%	11.60	12.15	59654	7044	2.48%
2026-03-19	12.20	12.05	-0.31	-2.51%	12.03	12.27	37665	4575	1.57%
2026-03-18	12.21	12.36	0.21	1.73%	12.10	12.38	39884	4883	1.66%
2026-03-17	12.53	12.15	-0.37	-2.96%	12.14	12.58	43537	5368	1.81%
2026-03-16	12.47	12.52	0.05	0.40%	12.38	12.54	40745	5079	1.70%
2026-03-13	12.64	12.47	-0.26	-2.04%	12.45	12.75	48449	6101	2.02%
2026-03-12	12.79	12.73	-0.13	-1.01%	12.68	12.91	57490	7345	2.39%
2026-03-11	12.94	12.86	-0.05	-0.39%	12.85	13.15	67365	8741	2.80%
2026-03-10	12.72	12.91	0.26	2.06%	12.72	12.93	50966	6563	2.12%
2026-03-09	12.50	12.65	0.01	0.08%	12.36	12.69	52192	6525	2.17%
2026-03-06	12.45	12.64	0.22	1.77%	12.31	12.66	50388	6336	2.10%
2026-03-05	12.51	12.42	0.25	2.05%	12.37	12.85	63273	7929	2.63%
2026-03-04	12.12	12.17	0.01	0.08%	11.99	12.28	54929	6668	2.29%
2026-03-03	12.67	12.16	-0.54	-4.25%	12.13	12.83	83759	10422	3.48%
2026-03-02	13.22	12.70	-0.68	-5.08%	12.66	13.24	112569	14485	4.68%
2026-02-27	13.33	13.38	0.10	0.75%	13.18	13.42	67622	8993	2.81%
2026-02-26	13.28	13.28	0.02	0.15%	13.24	13.34	41127	5462	1.71%
2026-02-25	13.21	13.26	0.00	0.00%	13.21	13.35	50902	6756	2.12%
2026-02-24	13.26	13.26	0.13	0.99%	13.14	13.33	46045	6097	1.92%
2026-02-13	13.09	13.13	-0.03	-0.23%	13.07	13.24	34115	4493	1.42%
2026-02-12	13.13	13.16	0.03	0.23%	13.00	13.22	39151	5153	1.63%
2026-02-11	13.24	13.13	-0.11	-0.83%	13.09	13.27	40810	5379	1.70%
2026-02-10	13.25	13.24	-0.01	-0.08%	13.18	13.31	41234	5469	1.72%
2026-02-09	13.14	13.25	0.30	2.32%	13.08	13.29	47172	6225	1.96%
2026-02-06	12.82	12.95	0.05	0.39%	12.73	13.09	44044	5702	1.83%
2026-02-05	13.08	12.90	-0.27	-2.05%	12.88	13.14	52533	6829	2.19%
2026-02-04	13.26	13.17	-0.08	-0.60%	13.07	13.34	52904	6981	2.20%
2026-02-03	13.12	13.25	0.20	1.53%	13.05	13.29	47699	6302	1.98%
2026-02-02	13.15	13.05	-0.21	-1.58%	13.00	13.35	52823	6961	2.20%
2026-01-30	13.19	13.26	-0.02	-0.15%	13.04	13.33	59053	7791	2.46%
2026-01-29	13.44	13.28	-0.17	-1.26%	13.14	13.61	76110	10170	3.17%
2026-01-28	13.78	13.45	-0.32	-2.32%	13.42	13.80	83296	11271	3.47%
2026-01-27	13.80	13.77	-0.11	-0.79%	13.37	13.92	91498	12476	3.81%