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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-19 | 6.85 | 6.89 | 0.04 | 0.58% | 6.78 | 6.95 | 377559 | 25907.54 | 1.94% |
| 2025-08-18 | 6.67 | 6.85 | 0.20 | 3.01% | 6.64 | 6.93 | 428315 | 29268.48 | 2.20% |
| 2025-08-15 | 6.53 | 6.65 | 0.08 | 1.22% | 6.50 | 6.68 | 204011 | 13489.84 | 1.05% |
| 2025-08-14 | 6.66 | 6.57 | -0.13 | -1.94% | 6.55 | 6.71 | 244501 | 16210.44 | 1.25% |
| 2025-08-13 | 6.71 | 6.70 | -0.02 | -0.30% | 6.66 | 6.77 | 287874 | 19324.19 | 1.48% |
| 2025-08-12 | 6.56 | 6.72 | 0.17 | 2.60% | 6.55 | 6.74 | 351090 | 23454.86 | 1.80% |
| 2025-08-11 | 6.52 | 6.55 | 0.03 | 0.46% | 6.48 | 6.55 | 160627 | 10484.29 | 0.82% |
| 2025-08-08 | 6.46 | 6.52 | 0.04 | 0.62% | 6.43 | 6.53 | 147954 | 9603.25 | 0.76% |
| 2025-08-07 | 6.55 | 6.48 | -0.05 | -0.77% | 6.44 | 6.56 | 175211 | 11355.89 | 0.90% |
| 2025-08-06 | 6.53 | 6.53 | 0.01 | 0.15% | 6.49 | 6.55 | 168981 | 11011.31 | 0.87% |
| 2025-08-05 | 6.54 | 6.52 | 0.02 | 0.31% | 6.48 | 6.58 | 167030 | 10882.89 | 0.86% |
| 2025-08-04 | 6.51 | 6.50 | -0.04 | -0.61% | 6.43 | 6.53 | 183476 | 11863.02 | 0.94% |
| 2025-08-01 | 6.54 | 6.54 | 0.01 | 0.15% | 6.50 | 6.58 | 179596 | 11740.60 | 0.92% |
| 2025-07-31 | 6.72 | 6.53 | -0.20 | -2.97% | 6.51 | 6.72 | 336243 | 22172.69 | 1.72% |
| 2025-07-30 | 6.78 | 6.73 | -0.11 | -1.61% | 6.68 | 6.92 | 381958 | 25921.80 | 1.96% |
| 2025-07-29 | 6.84 | 6.84 | 0.00 | 0.00% | 6.77 | 6.95 | 390188 | 26681.27 | 2.00% |
| 2025-07-28 | 6.94 | 6.84 | -0.18 | -2.56% | 6.81 | 6.99 | 574307 | 39487.52 | 2.95% |
| 2025-07-25 | 7.60 | 7.02 | -0.30 | -4.10% | 7.00 | 7.80 | 1247840 | 90137.29 | 6.40% |
| 2025-07-24 | 6.68 | 7.32 | 0.67 | 10.08% | 6.65 | 7.32 | 780333 | 55458.25 | 4.00% |
| 2025-07-23 | 6.81 | 6.65 | -0.36 | -5.14% | 6.52 | 7.04 | 856308 | 57951.24 | 4.39% |
| 2025-07-22 | 7.16 | 7.01 | 0.40 | 6.05% | 6.70 | 7.27 | 1121680 | 77957.91 | 5.75% |
| 2025-07-21 | 6.47 | 6.61 | 0.14 | 2.16% | 6.43 | 6.85 | 773709 | 51644.77 | 3.97% |
| 2025-07-18 | 6.43 | 6.47 | -0.01 | -0.15% | 6.42 | 6.57 | 508897 | 32939.80 | 2.61% |
| 2025-07-17 | 6.24 | 6.48 | 0.08 | 1.25% | 6.24 | 6.55 | 687307 | 44127.84 | 3.52% |
| 2025-07-16 | 6.02 | 6.40 | 0.35 | 5.79% | 6.01 | 6.66 | 908617 | 58481.40 | 4.66% |
| 2025-07-15 | 6.20 | 6.05 | -0.19 | -3.04% | 6.00 | 6.23 | 286690 | 17436.59 | 1.47% |
| 2025-07-14 | 6.42 | 6.24 | -0.21 | -3.26% | 6.20 | 6.55 | 333470 | 20955.08 | 1.71% |
| 2025-07-11 | 6.30 | 6.45 | 0.11 | 1.74% | 6.24 | 6.54 | 440651 | 28229.28 | 2.26% |
| 2025-07-10 | 6.28 | 6.34 | 0.04 | 0.63% | 6.26 | 6.46 | 410508 | 26182.91 | 2.11% |
| 2025-07-09 | 6.23 | 6.30 | 0.04 | 0.64% | 6.21 | 6.41 | 508164 | 32043.89 | 2.61% |
| 2025-07-08 | 6.00 | 6.26 | 0.25 | 4.16% | 5.96 | 6.28 | 434718 | 26776.87 | 2.23% |
| 2025-07-07 | 5.99 | 6.01 | 0.02 | 0.33% | 5.96 | 6.11 | 243944 | 14682.62 | 1.25% |
| 2025-07-04 | 5.86 | 5.99 | 0.10 | 1.70% | 5.84 | 6.14 | 295946 | 17772.50 | 1.52% |
| 2025-07-03 | 5.87 | 5.89 | 0.03 | 0.51% | 5.85 | 6.01 | 162702 | 9629.32 | 0.83% |
| 2025-07-02 | 5.88 | 5.86 | 0.01 | 0.17% | 5.78 | 5.88 | 144364 | 8418.71 | 0.74% |
| 2025-07-01 | 5.93 | 5.85 | -0.07 | -1.18% | 5.79 | 5.97 | 147651 | 8634.14 | 0.76% |
| 2025-06-30 | 5.96 | 5.92 | -0.03 | -0.50% | 5.86 | 5.96 | 163923 | 9692.96 | 0.84% |
| 2025-06-27 | 5.92 | 5.95 | -0.01 | -0.17% | 5.92 | 6.09 | 209889 | 12594.00 | 1.08% |
| 2025-06-26 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.05 | 249646 | 14928.64 | 1.28% |
| 2025-06-25 | 5.78 | 5.99 | 0.25 | 4.36% | 5.76 | 6.01 | 360502 | 21352.19 | 1.85% |
| 2025-06-24 | 5.60 | 5.74 | 0.12 | 2.14% | 5.60 | 5.80 | 109089 | 6243.18 | 0.56% |
| 2025-06-23 | 5.56 | 5.62 | 0.04 | 0.72% | 5.53 | 5.64 | 61049 | 3419.06 | 0.31% |
| 2025-06-20 | 5.59 | 5.58 | -0.01 | -0.18% | 5.55 | 5.69 | 111985 | 6284.61 | 0.57% |
| 2025-06-19 | 5.80 | 5.59 | -0.19 | -3.29% | 5.58 | 5.81 | 112028 | 6335.36 | 0.57% |
| 2025-06-18 | 5.82 | 5.78 | -0.04 | -0.69% | 5.72 | 5.85 | 94355 | 5450.83 | 0.48% |
| 2025-06-17 | 5.77 | 5.82 | 0.04 | 0.69% | 5.73 | 5.84 | 98038 | 5690.75 | 0.50% |
| 2025-06-16 | 5.71 | 5.78 | 0.06 | 1.05% | 5.61 | 5.79 | 139054 | 7980.54 | 0.71% |
| 2025-06-13 | 5.83 | 5.72 | -0.13 | -2.22% | 5.71 | 5.84 | 119514 | 6882.05 | 0.61% |
| 2025-06-12 | 5.81 | 5.85 | 0.04 | 0.69% | 5.76 | 5.91 | 124530 | 7289.43 | 0.64% |
| 2025-06-11 | 5.75 | 5.81 | 0.05 | 0.87% | 5.71 | 5.87 | 131508 | 7655.35 | 0.67% |
| 2025-06-10 | 5.78 | 5.76 | -0.02 | -0.35% | 5.68 | 5.93 | 167819 | 9690.36 | 0.86% |
| 2025-06-09 | 5.73 | 5.78 | 0.07 | 1.23% | 5.68 | 5.81 | 144151 | 8317.46 | 0.74% |
| 2025-06-06 | 5.66 | 5.71 | 0.05 | 0.88% | 5.64 | 5.83 | 189185 | 10836.58 | 0.97% |
| 2025-06-05 | 5.69 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 89834 | 5089.22 | 0.46% |
| 2025-06-04 | 5.55 | 5.68 | 0.14 | 2.53% | 5.52 | 5.68 | 128501 | 7228.55 | 0.66% |
| 2025-06-03 | 5.44 | 5.54 | 0.07 | 1.28% | 5.43 | 5.56 | 97454 | 5392.32 | 0.50% |
| 2025-05-30 | 5.53 | 5.47 | -0.05 | -0.91% | 5.45 | 5.53 | 55261 | 3030.10 | 0.28% |
| 2025-05-29 | 5.41 | 5.52 | 0.15 | 2.79% | 5.37 | 5.52 | 85139 | 4656.62 | 0.44% |
| 2025-05-28 | 5.45 | 5.37 | -0.06 | -1.10% | 5.36 | 5.46 | 58187 | 3136.40 | 0.30% |
| 2025-05-27 | 5.46 | 5.43 | -0.03 | -0.55% | 5.37 | 5.50 | 61063 | 3302.59 | 0.31% |
| 2025-05-26 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 51308 | 2799.37 | 0.26% |
深证大盘股票行情在线 K线走势图
