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
2025-09-16	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%
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%