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
2026-06-22	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%
2026-05-12	12.20	12.18	-0.13	-1.06%	12.07	12.29	66128	8046	2.75%
2026-05-11	12.03	12.31	0.28	2.33%	12.03	12.34	90336	11045	3.76%
2026-05-08	11.99	12.03	-0.02	-0.17%	11.92	12.08	47601	5720	1.98%
2026-05-07	11.90	12.05	0.12	1.01%	11.88	12.08	64225	7725	2.67%
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%