海得控制(002184)股票行情
海得控制(002184)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 |
|---|
| 2025-08-05 | 13.95 | 14.11 | 0.17 | 1.22% | 13.94 | 14.26 | 312337 | 43931.77 | 12.99% |
| 2025-08-04 | 13.73 | 13.94 | 0.57 | 4.26% | 13.57 | 14.28 | 395296 | 54826.02 | 16.45% |
| 2025-08-01 | 13.29 | 13.37 | 0.12 | 0.91% | 13.23 | 13.46 | 57730 | 7694.10 | 2.40% |
| 2025-07-31 | 13.34 | 13.25 | -0.16 | -1.19% | 13.17 | 13.55 | 79335 | 10601.39 | 3.30% |
| 2025-07-30 | 13.45 | 13.41 | -0.09 | -0.67% | 13.16 | 13.54 | 96067 | 12855.63 | 4.00% |
| 2025-07-29 | 13.47 | 13.50 | 0.00 | 0.00% | 13.30 | 13.50 | 73690 | 9848.53 | 3.07% |
| 2025-07-28 | 13.60 | 13.50 | 0.02 | 0.15% | 13.47 | 13.70 | 77944 | 10550.20 | 3.24% |
| 2025-07-25 | 13.41 | 13.48 | 0.01 | 0.07% | 13.32 | 13.53 | 78985 | 10612.46 | 3.29% |
| 2025-07-24 | 13.44 | 13.47 | 0.15 | 1.13% | 13.34 | 13.54 | 80152 | 10747.87 | 3.33% |
| 2025-07-23 | 13.61 | 13.32 | -0.36 | -2.63% | 13.29 | 13.67 | 120217 | 16068.33 | 5.00% |
| 2025-07-22 | 13.50 | 13.68 | 0.18 | 1.33% | 13.45 | 13.92 | 164160 | 22379.38 | 6.83% |
| 2025-07-21 | 13.49 | 13.50 | 0.03 | 0.22% | 13.39 | 13.65 | 113651 | 15339.26 | 4.73% |
| 2025-07-18 | 13.64 | 13.47 | -0.10 | -0.74% | 13.38 | 13.66 | 119319 | 16041.09 | 4.96% |
| 2025-07-17 | 13.28 | 13.57 | 0.26 | 1.95% | 13.24 | 13.61 | 169722 | 22890.11 | 7.06% |
| 2025-07-16 | 13.48 | 13.31 | -0.05 | -0.37% | 13.24 | 13.49 | 139157 | 18583.85 | 5.79% |
| 2025-07-15 | 13.23 | 13.36 | 0.17 | 1.29% | 13.17 | 13.53 | 197796 | 26359.29 | 8.23% |
| 2025-07-14 | 12.95 | 13.19 | 0.26 | 2.01% | 12.93 | 13.29 | 165722 | 21790.00 | 6.89% |
| 2025-07-11 | 12.86 | 12.93 | 0.07 | 0.54% | 12.68 | 12.95 | 86548 | 11100.04 | 3.60% |
| 2025-07-10 | 12.80 | 12.86 | 0.03 | 0.23% | 12.75 | 12.92 | 66521 | 8539.45 | 2.77% |
| 2025-07-09 | 12.94 | 12.83 | -0.10 | -0.77% | 12.81 | 13.03 | 78397 | 10127.34 | 3.26% |
| 2025-07-08 | 12.83 | 12.93 | 0.10 | 0.78% | 12.75 | 12.93 | 70088 | 9027.92 | 2.92% |
| 2025-07-07 | 12.61 | 12.83 | 0.18 | 1.42% | 12.55 | 12.85 | 56975 | 7253.82 | 2.37% |
| 2025-07-04 | 12.86 | 12.65 | -0.25 | -1.94% | 12.63 | 12.90 | 85201 | 10846.32 | 3.54% |
| 2025-07-03 | 12.82 | 12.90 | 0.07 | 0.55% | 12.79 | 12.93 | 65269 | 8404.55 | 2.72% |
| 2025-07-02 | 12.96 | 12.83 | -0.16 | -1.23% | 12.74 | 12.98 | 93851 | 12039.40 | 3.90% |
| 2025-07-01 | 13.10 | 12.99 | -0.11 | -0.84% | 12.86 | 13.12 | 108670 | 14097.79 | 4.52% |
| 2025-06-30 | 12.82 | 13.10 | 0.26 | 2.02% | 12.77 | 13.21 | 147251 | 19251.49 | 6.13% |
| 2025-06-27 | 13.00 | 12.84 | -0.06 | -0.47% | 12.82 | 13.08 | 136883 | 17665.50 | 5.69% |
| 2025-06-26 | 12.88 | 12.90 | 0.26 | 2.06% | 12.87 | 13.50 | 285978 | 37392.15 | 11.90% |
| 2025-06-25 | 12.68 | 12.64 | 0.07 | 0.56% | 12.49 | 12.68 | 100524 | 12646.43 | 4.18% |
| 2025-06-24 | 12.17 | 12.57 | 0.42 | 3.46% | 12.17 | 12.60 | 108554 | 13534.60 | 4.52% |
| 2025-06-23 | 11.83 | 12.15 | 0.18 | 1.50% | 11.81 | 12.15 | 67127 | 8068.62 | 2.79% |
| 2025-06-20 | 12.28 | 11.97 | -0.31 | -2.52% | 11.96 | 12.41 | 105233 | 12728.06 | 4.38% |
| 2025-06-19 | 12.69 | 12.28 | -0.45 | -3.53% | 12.21 | 12.83 | 136203 | 16978.84 | 5.67% |
| 2025-06-18 | 12.68 | 12.73 | -0.05 | -0.39% | 12.52 | 12.78 | 109796 | 13895.70 | 4.57% |
| 2025-06-17 | 13.03 | 12.78 | -0.24 | -1.84% | 12.67 | 13.11 | 143176 | 18320.53 | 5.96% |
| 2025-06-16 | 12.75 | 13.02 | 0.17 | 1.32% | 12.75 | 13.08 | 150223 | 19461.40 | 6.25% |
| 2025-06-13 | 13.25 | 12.85 | -0.54 | -4.03% | 12.75 | 13.29 | 232537 | 30107.27 | 9.67% |
| 2025-06-12 | 12.72 | 13.39 | 0.61 | 4.77% | 12.58 | 13.75 | 414576 | 54870.38 | 17.25% |
| 2025-06-11 | 12.91 | 12.78 | -0.13 | -1.01% | 12.70 | 13.00 | 180466 | 23134.65 | 7.51% |
| 2025-06-10 | 13.17 | 12.91 | -0.23 | -1.75% | 12.81 | 13.34 | 276342 | 36098.51 | 11.50% |
| 2025-06-09 | 13.13 | 13.14 | 0.04 | 0.31% | 12.89 | 13.30 | 315321 | 41294.00 | 13.12% |
| 2025-06-06 | 13.99 | 13.10 | 0.05 | 0.38% | 13.08 | 13.99 | 598455 | 80340.31 | 24.90% |
| 2025-06-05 | 11.96 | 13.05 | 1.19 | 10.03% | 11.81 | 13.05 | 252523 | 31803.78 | 10.51% |
| 2025-06-04 | 11.75 | 11.86 | 0.12 | 1.02% | 11.71 | 11.92 | 55616 | 6585.76 | 2.31% |
| 2025-06-03 | 11.61 | 11.74 | -0.04 | -0.34% | 11.59 | 11.88 | 54942 | 6462.76 | 2.29% |
| 2025-05-30 | 12.14 | 11.78 | -0.40 | -3.28% | 11.73 | 12.20 | 104414 | 12365.82 | 4.34% |
| 2025-05-29 | 11.85 | 12.18 | 0.29 | 2.44% | 11.83 | 12.30 | 96400 | 11706.06 | 4.01% |
| 2025-05-28 | 12.08 | 11.89 | -0.18 | -1.49% | 11.85 | 12.20 | 52531 | 6288.89 | 2.19% |
| 2025-05-27 | 12.18 | 12.07 | -0.10 | -0.82% | 11.96 | 12.18 | 52498 | 6324.83 | 2.18% |
| 2025-05-26 | 11.92 | 12.17 | 0.27 | 2.27% | 11.84 | 12.20 | 60265 | 7288.81 | 2.51% |
| 2025-05-23 | 12.11 | 11.90 | -0.21 | -1.73% | 11.88 | 12.27 | 69021 | 8331.66 | 2.87% |
| 2025-05-22 | 12.11 | 12.11 | -0.06 | -0.49% | 11.98 | 12.34 | 58238 | 7063.68 | 2.42% |
| 2025-05-21 | 12.40 | 12.17 | -0.23 | -1.85% | 12.09 | 12.40 | 61563 | 7506.44 | 2.56% |
| 2025-05-20 | 12.28 | 12.40 | 0.20 | 1.64% | 12.08 | 12.40 | 68018 | 8360.24 | 2.83% |
| 2025-05-19 | 12.16 | 12.20 | 0.03 | 0.25% | 11.93 | 12.26 | 56879 | 6890.57 | 2.37% |
| 2025-05-16 | 12.05 | 12.17 | 0.14 | 1.16% | 11.98 | 12.32 | 67872 | 8295.41 | 2.82% |
| 2025-05-15 | 12.25 | 12.03 | -0.17 | -1.39% | 12.00 | 12.25 | 63416 | 7657.53 | 2.64% |
| 2025-05-14 | 12.32 | 12.20 | -0.12 | -0.97% | 12.13 | 12.44 | 74753 | 9147.00 | 3.11% |
| 2025-05-13 | 12.51 | 12.32 | -0.07 | -0.56% | 12.29 | 12.56 | 78456 | 9733.98 | 3.26% |
| 2025-05-12 | 12.28 | 12.39 | 0.17 | 1.39% | 12.27 | 12.43 | 78262 | 9665.27 | 3.26% |
| 2025-05-09 | 12.44 | 12.22 | -0.28 | -2.24% | 12.11 | 12.50 | 88409 | 10820.63 | 3.68% |
| 2025-05-08 | 12.18 | 12.50 | 0.21 | 1.71% | 12.17 | 12.52 | 106567 | 13255.15 | 4.43% |
| 2025-05-07 | 12.25 | 12.29 | 0.17 | 1.40% | 12.11 | 12.39 | 147070 | 18029.59 | 6.12% |
| 2025-05-06 | 11.92 | 12.12 | 0.49 | 4.21% | 11.73 | 12.12 | 124570 | 14910.54 | 5.18% |
| 2025-04-30 | 11.22 | 11.63 | 0.45 | 4.03% | 11.22 | 11.72 | 131400 | 15189.73 | 5.47% |
| 2025-04-29 | 10.97 | 11.18 | 0.41 | 3.81% | 10.85 | 11.36 | 150739 | 16912.46 | 6.27% |
| 2025-04-28 | 10.78 | 10.77 | -0.17 | -1.55% | 10.72 | 10.97 | 72329 | 7816.74 | 3.01% |
| 2025-04-25 | 11.02 | 10.94 | -0.08 | -0.73% | 10.92 | 11.15 | 78798 | 8680.60 | 3.28% |
| 2025-04-24 | 11.36 | 11.02 | -0.31 | -2.74% | 10.99 | 11.36 | 81486 | 9076.40 | 3.39% |
| 2025-04-23 | 11.05 | 11.33 | 0.31 | 2.81% | 11.05 | 11.40 | 118213 | 13334.36 | 4.92% |
| 2025-04-22 | 11.13 | 11.02 | -0.08 | -0.72% | 10.91 | 11.16 | 68269 | 7515.12 | 2.84% |
| 2025-04-21 | 10.84 | 11.10 | 0.26 | 2.40% | 10.71 | 11.10 | 76137 | 8361.58 | 3.17% |
| 2025-04-18 | 10.85 | 10.84 | -0.02 | -0.18% | 10.71 | 10.99 | 70852 | 7652.07 | 2.95% |
| 2025-04-17 | 10.85 | 10.86 | 0.00 | 0.00% | 10.80 | 11.11 | 74911 | 8234.68 | 3.12% |
| 2025-04-16 | 11.16 | 10.86 | -0.35 | -3.12% | 10.73 | 11.24 | 93395 | 10210.49 | 3.89% |
| 2025-04-15 | 11.42 | 11.21 | -0.10 | -0.88% | 11.12 | 11.42 | 95067 | 10654.50 | 3.96% |
| 2025-04-14 | 11.35 | 11.31 | 0.16 | 1.43% | 11.24 | 11.53 | 106499 | 12109.18 | 4.44% |
| 2025-04-11 | 10.77 | 11.15 | 0.27 | 2.48% | 10.71 | 11.29 | 162811 | 18088.09 | 6.78% |
| 2025-04-10 | 10.86 | 10.88 | 0.27 | 2.54% | 10.84 | 11.17 | 164549 | 18073.37 | 6.85% |
深证大盘股票行情在线 K线走势图
