海德股份(000567)股票行情
海德股份(000567)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 6.37 | 6.12 | -0.25 | -3.92% | 5.94 | 6.38 | 433402 | 26296.03 | 2.22% |
| 2025-12-16 | 6.55 | 6.37 | -0.19 | -2.90% | 6.32 | 6.69 | 328201 | 21126.31 | 1.68% |
| 2025-12-15 | 6.75 | 6.56 | -0.14 | -2.09% | 6.46 | 6.76 | 278637 | 18340.42 | 1.43% |
| 2025-12-12 | 6.83 | 6.70 | -0.12 | -1.76% | 6.65 | 6.88 | 386581 | 25944.09 | 1.98% |
| 2025-12-11 | 7.06 | 6.82 | -0.12 | -1.73% | 6.80 | 7.22 | 765765 | 53196.02 | 3.93% |
| 2025-12-10 | 6.32 | 6.94 | 0.63 | 9.98% | 6.22 | 6.94 | 715204 | 47842.18 | 3.67% |
| 2025-12-09 | 6.60 | 6.31 | -0.36 | -5.40% | 6.28 | 6.63 | 433584 | 27697.86 | 2.22% |
| 2025-12-08 | 6.57 | 6.67 | 0.10 | 1.52% | 6.57 | 6.77 | 371208 | 24728.29 | 1.90% |
| 2025-12-05 | 6.45 | 6.57 | 0.09 | 1.39% | 6.23 | 6.63 | 360409 | 23250.04 | 1.85% |
| 2025-12-04 | 6.75 | 6.48 | -0.33 | -4.85% | 6.47 | 6.78 | 438322 | 28671.39 | 2.25% |
| 2025-12-03 | 6.63 | 6.81 | 0.19 | 2.87% | 6.60 | 7.12 | 701650 | 48365.12 | 3.60% |
| 2025-12-02 | 6.68 | 6.62 | -0.33 | -4.75% | 6.45 | 6.76 | 847484 | 55741.88 | 4.35% |
| 2025-12-01 | 6.95 | 6.95 | -0.77 | -9.97% | 6.95 | 7.08 | 299800 | 20846.71 | 1.54% |
| 2025-11-28 | 7.47 | 7.72 | 0.23 | 3.07% | 7.30 | 7.79 | 357003 | 27180.89 | 1.83% |
| 2025-11-27 | 7.69 | 7.49 | -0.20 | -2.60% | 7.31 | 7.74 | 328197 | 24609.33 | 1.68% |
| 2025-11-26 | 7.48 | 7.69 | 0.17 | 2.26% | 7.43 | 7.98 | 552442 | 42953.51 | 2.83% |
| 2025-11-25 | 7.26 | 7.52 | 0.30 | 4.16% | 7.16 | 7.59 | 392804 | 28896.77 | 2.01% |
| 2025-11-24 | 7.45 | 7.22 | -0.28 | -3.73% | 7.08 | 7.86 | 473010 | 34732.43 | 2.43% |
| 2025-11-21 | 7.53 | 7.50 | -0.20 | -2.60% | 7.41 | 7.79 | 434714 | 32956.76 | 2.23% |
| 2025-11-20 | 7.42 | 7.70 | 0.26 | 3.49% | 7.38 | 7.86 | 387733 | 29522.76 | 1.99% |
| 2025-11-19 | 7.89 | 7.44 | -0.46 | -5.82% | 7.34 | 7.92 | 408224 | 30810.41 | 2.09% |
| 2025-11-18 | 7.93 | 7.90 | -0.10 | -1.25% | 7.70 | 8.10 | 408740 | 32194.26 | 2.10% |
| 2025-11-17 | 7.85 | 8.00 | 0.16 | 2.04% | 7.70 | 8.09 | 479318 | 37900.68 | 2.46% |
| 2025-11-14 | 7.52 | 7.84 | 0.29 | 3.84% | 7.52 | 8.00 | 568422 | 44628.47 | 2.92% |
| 2025-11-13 | 7.52 | 7.55 | 0.00 | 0.00% | 7.48 | 7.65 | 243672 | 18464.60 | 1.25% |
| 2025-11-12 | 7.67 | 7.55 | -0.15 | -1.95% | 7.53 | 7.77 | 274566 | 20851.62 | 1.41% |
| 2025-11-11 | 7.75 | 7.70 | -0.13 | -1.66% | 7.65 | 7.86 | 376155 | 29112.43 | 1.93% |
| 2025-11-10 | 7.76 | 7.83 | -0.04 | -0.51% | 7.71 | 8.12 | 555518 | 43830.21 | 2.85% |
| 2025-11-07 | 8.10 | 7.87 | 0.14 | 1.81% | 7.51 | 8.25 | 667672 | 52580.81 | 3.42% |
| 2025-11-06 | 8.04 | 7.73 | -0.30 | -3.74% | 7.66 | 8.39 | 809356 | 64183.32 | 4.15% |
| 2025-11-05 | 7.75 | 8.03 | 0.08 | 1.01% | 7.71 | 8.24 | 876624 | 70699.59 | 4.50% |
| 2025-11-04 | 7.81 | 7.95 | 0.09 | 1.15% | 7.71 | 8.05 | 762410 | 59959.75 | 3.91% |
| 2025-11-03 | 7.49 | 7.86 | 0.36 | 4.80% | 7.46 | 7.90 | 946122 | 73037.43 | 4.85% |
| 2025-10-31 | 7.46 | 7.50 | 0.18 | 2.46% | 7.32 | 7.62 | 696268 | 52284.14 | 3.57% |
| 2025-10-30 | 7.63 | 7.32 | -0.31 | -4.06% | 7.29 | 7.67 | 805010 | 59805.32 | 4.13% |
| 2025-10-29 | 6.95 | 7.63 | 0.69 | 9.94% | 6.86 | 7.63 | 385153 | 28830.12 | 1.98% |
| 2025-10-28 | 6.80 | 6.94 | 0.16 | 2.36% | 6.76 | 6.99 | 278858 | 19280.00 | 1.43% |
| 2025-10-27 | 6.85 | 6.78 | -0.03 | -0.44% | 6.74 | 6.89 | 231007 | 15715.57 | 1.18% |
| 2025-10-24 | 6.93 | 6.81 | -0.11 | -1.59% | 6.79 | 7.08 | 290519 | 19987.79 | 1.49% |
| 2025-10-23 | 6.93 | 6.92 | -0.01 | -0.14% | 6.80 | 7.00 | 241015 | 16595.75 | 1.24% |
| 2025-10-22 | 7.21 | 6.93 | -0.34 | -4.68% | 6.93 | 7.24 | 395165 | 27680.21 | 2.03% |
| 2025-10-21 | 7.11 | 7.27 | 0.16 | 2.25% | 6.93 | 7.33 | 497734 | 35855.73 | 2.55% |
| 2025-10-20 | 7.16 | 7.11 | -0.02 | -0.28% | 7.07 | 7.47 | 612073 | 44294.76 | 3.14% |
| 2025-10-17 | 7.06 | 7.13 | 0.02 | 0.28% | 6.98 | 7.23 | 591486 | 42061.33 | 3.03% |
| 2025-10-16 | 6.79 | 7.11 | 0.33 | 4.87% | 6.76 | 7.20 | 638626 | 44878.80 | 3.28% |
| 2025-10-15 | 6.73 | 6.78 | 0.00 | 0.00% | 6.71 | 6.84 | 187954 | 12705.05 | 0.96% |
| 2025-10-14 | 6.67 | 6.78 | 0.11 | 1.65% | 6.67 | 6.89 | 355117 | 24185.72 | 1.82% |
| 2025-10-13 | 6.55 | 6.67 | -0.08 | -1.19% | 6.54 | 6.70 | 225638 | 14926.88 | 1.16% |
| 2025-10-10 | 6.53 | 6.75 | 0.19 | 2.90% | 6.52 | 6.85 | 357632 | 24102.73 | 1.83% |
| 2025-10-09 | 6.64 | 6.56 | -0.09 | -1.35% | 6.47 | 6.65 | 169674 | 11086.26 | 0.87% |
| 2025-09-30 | 6.60 | 6.65 | 0.08 | 1.22% | 6.54 | 6.70 | 181092 | 12023.02 | 0.93% |
| 2025-09-29 | 6.46 | 6.57 | 0.13 | 2.02% | 6.39 | 6.60 | 183744 | 12004.12 | 0.94% |
| 2025-09-26 | 6.34 | 6.44 | 0.11 | 1.74% | 6.31 | 6.54 | 182295 | 11779.49 | 0.93% |
| 2025-09-25 | 6.39 | 6.33 | -0.05 | -0.78% | 6.33 | 6.47 | 97528 | 6220.62 | 0.50% |
| 2025-09-24 | 6.28 | 6.38 | 0.09 | 1.43% | 6.23 | 6.38 | 94823 | 6001.04 | 0.49% |
| 2025-09-23 | 6.47 | 6.29 | -0.22 | -3.38% | 6.20 | 6.50 | 182966 | 11495.38 | 0.94% |
| 2025-09-22 | 6.48 | 6.51 | 0.03 | 0.46% | 6.40 | 6.53 | 113941 | 7358.74 | 0.58% |
| 2025-09-19 | 6.54 | 6.48 | -0.11 | -1.67% | 6.42 | 6.59 | 144784 | 9381.54 | 0.74% |
| 2025-09-18 | 6.70 | 6.59 | -0.12 | -1.79% | 6.52 | 6.76 | 260178 | 17353.12 | 1.33% |
| 2025-09-17 | 6.70 | 6.71 | -0.01 | -0.15% | 6.61 | 6.75 | 190832 | 12756.19 | 0.98% |
| 2025-09-16 | 6.58 | 6.72 | 0.15 | 2.28% | 6.54 | 6.74 | 229014 | 15249.59 | 1.17% |
| 2025-09-15 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.67 | 157151 | 10353.77 | 0.81% |
| 2025-09-12 | 6.46 | 6.57 | 0.10 | 1.55% | 6.42 | 6.66 | 237989 | 15592.15 | 1.22% |
| 2025-09-11 | 6.32 | 6.47 | 0.15 | 2.37% | 6.28 | 6.48 | 154607 | 9884.90 | 0.79% |
| 2025-09-10 | 6.32 | 6.32 | 0.01 | 0.16% | 6.29 | 6.38 | 77917 | 4931.72 | 0.40% |
| 2025-09-09 | 6.35 | 6.31 | -0.06 | -0.94% | 6.27 | 6.35 | 92872 | 5863.93 | 0.48% |
| 2025-09-08 | 6.40 | 6.37 | -0.03 | -0.47% | 6.34 | 6.48 | 148668 | 9504.01 | 0.76% |
| 2025-09-05 | 6.26 | 6.40 | 0.15 | 2.40% | 6.16 | 6.42 | 154091 | 9725.25 | 0.79% |
| 2025-09-04 | 6.19 | 6.25 | 0.10 | 1.63% | 6.16 | 6.34 | 185415 | 11619.25 | 0.95% |
| 2025-09-03 | 6.30 | 6.15 | -0.14 | -2.23% | 6.12 | 6.33 | 129146 | 8010.67 | 0.66% |
| 2025-09-02 | 6.45 | 6.29 | -0.17 | -2.63% | 6.25 | 6.46 | 191145 | 12070.63 | 0.98% |
| 2025-09-01 | 6.45 | 6.46 | 0.00 | 0.00% | 6.43 | 6.51 | 143327 | 9269.17 | 0.74% |
| 2025-08-29 | 6.55 | 6.46 | -0.11 | -1.67% | 6.46 | 6.62 | 171843 | 11208.45 | 0.88% |
| 2025-08-28 | 6.55 | 6.57 | 0.02 | 0.31% | 6.40 | 6.62 | 252725 | 16475.80 | 1.30% |
| 2025-08-27 | 6.79 | 6.55 | -0.27 | -3.96% | 6.55 | 6.81 | 276552 | 18529.80 | 1.42% |
| 2025-08-26 | 6.77 | 6.82 | -0.01 | -0.15% | 6.69 | 6.91 | 324807 | 22068.63 | 1.67% |
| 2025-08-25 | 6.81 | 6.83 | 0.02 | 0.29% | 6.77 | 6.91 | 304268 | 20815.23 | 1.56% |
| 2025-08-22 | 6.84 | 6.81 | 0.02 | 0.29% | 6.74 | 6.84 | 248602 | 16875.79 | 1.27% |
| 2025-08-21 | 6.88 | 6.79 | -0.08 | -1.16% | 6.75 | 6.95 | 292222 | 20032.58 | 1.50% |
| 2025-08-20 | 6.85 | 6.87 | -0.02 | -0.29% | 6.75 | 6.87 | 257524 | 17533.36 | 1.32% |
深证大盘股票行情在线 K线走势图
海德股份(000567)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
