海德股份(000567)股票行情 海德股份股票行情 000567股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 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% |
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
