海 利 得(002206)股票行情 海 利 得股票行情 002206股票行情_爱股网
海 利 得(002206)股票行情
海 利 得(002206)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 |
|---|
| 2025-10-24 | 6.28 | 6.13 | -0.08 | -1.29% | 6.11 | 6.49 | 272566 | 16957.89 | 3.20% |
| 2025-10-23 | 6.09 | 6.21 | 0.12 | 1.97% | 6.06 | 6.22 | 177950 | 10931.08 | 2.09% |
| 2025-10-22 | 6.06 | 6.09 | -0.02 | -0.33% | 6.06 | 6.17 | 120496 | 7365.87 | 1.41% |
| 2025-10-21 | 6.01 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 149216 | 9062.82 | 1.75% |
| 2025-10-20 | 6.03 | 6.00 | 0.07 | 1.18% | 5.94 | 6.05 | 143018 | 8566.50 | 1.68% |
| 2025-10-17 | 6.11 | 5.93 | -0.17 | -2.79% | 5.93 | 6.16 | 188613 | 11353.61 | 2.21% |
| 2025-10-16 | 6.25 | 6.10 | -0.15 | -2.40% | 6.07 | 6.25 | 182212 | 11178.08 | 2.14% |
| 2025-10-15 | 6.10 | 6.25 | 0.14 | 2.29% | 6.07 | 6.26 | 185289 | 11465.27 | 2.14% |
| 2025-10-14 | 6.24 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 222406 | 13715.76 | 2.57% |
| 2025-10-13 | 6.08 | 6.22 | -0.07 | -1.11% | 6.01 | 6.24 | 307311 | 18946.22 | 3.55% |
| 2025-10-10 | 6.30 | 6.29 | -0.01 | -0.16% | 6.22 | 6.35 | 293987 | 18500.54 | 3.40% |
| 2025-10-09 | 6.11 | 6.30 | 0.20 | 3.28% | 6.11 | 6.31 | 291895 | 18127.72 | 3.37% |
| 2025-09-30 | 6.13 | 6.10 | -0.03 | -0.49% | 6.06 | 6.15 | 159815 | 9750.51 | 1.85% |
| 2025-09-29 | 6.10 | 6.13 | 0.02 | 0.33% | 5.98 | 6.13 | 208459 | 12652.45 | 2.41% |
| 2025-09-26 | 5.92 | 6.11 | 0.16 | 2.69% | 5.91 | 6.24 | 374330 | 22883.31 | 4.33% |
| 2025-09-25 | 6.00 | 5.95 | -0.05 | -0.83% | 5.91 | 6.09 | 202004 | 12070.19 | 2.34% |
| 2025-09-24 | 5.88 | 6.00 | 0.08 | 1.35% | 5.85 | 6.00 | 152172 | 9053.73 | 1.76% |
| 2025-09-23 | 6.01 | 5.92 | -0.12 | -1.99% | 5.80 | 6.03 | 247482 | 14561.44 | 2.86% |
| 2025-09-22 | 6.08 | 6.04 | -0.02 | -0.33% | 5.94 | 6.09 | 182878 | 10992.17 | 2.11% |
| 2025-09-19 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.15 | 209656 | 12771.57 | 2.42% |
| 2025-09-18 | 6.18 | 6.09 | -0.08 | -1.30% | 6.03 | 6.23 | 281305 | 17271.86 | 3.25% |
| 2025-09-17 | 6.19 | 6.17 | -0.02 | -0.32% | 6.13 | 6.21 | 210982 | 13009.36 | 2.44% |
| 2025-09-16 | 6.24 | 6.19 | -0.05 | -0.80% | 6.10 | 6.25 | 233542 | 14409.08 | 2.70% |
| 2025-09-15 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.33 | 193508 | 12106.85 | 2.24% |
| 2025-09-12 | 6.34 | 6.31 | -0.05 | -0.79% | 6.26 | 6.39 | 251352 | 15857.19 | 2.91% |
| 2025-09-11 | 6.35 | 6.36 | 0.00 | 0.00% | 6.25 | 6.36 | 234875 | 14830.33 | 2.72% |
| 2025-09-10 | 6.40 | 6.36 | 0.01 | 0.16% | 6.26 | 6.48 | 311783 | 19857.64 | 3.60% |
| 2025-09-09 | 6.49 | 6.35 | -0.18 | -2.76% | 6.30 | 6.49 | 386530 | 24667.03 | 4.47% |
| 2025-09-08 | 6.26 | 6.53 | 0.29 | 4.65% | 6.21 | 6.58 | 452413 | 29061.57 | 5.23% |
| 2025-09-05 | 6.13 | 6.24 | 0.16 | 2.63% | 6.08 | 6.24 | 261581 | 16146.23 | 3.02% |
| 2025-09-04 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.19 | 298308 | 18252.30 | 3.45% |
| 2025-09-03 | 6.25 | 6.10 | -0.12 | -1.93% | 6.08 | 6.26 | 267764 | 16490.32 | 3.10% |
| 2025-09-02 | 6.18 | 6.22 | 0.08 | 1.30% | 6.03 | 6.32 | 512354 | 31524.92 | 5.92% |
| 2025-09-01 | 6.32 | 6.14 | -0.18 | -2.85% | 6.12 | 6.32 | 490725 | 30289.98 | 5.67% |
| 2025-08-29 | 6.30 | 6.32 | 0.02 | 0.32% | 6.27 | 6.36 | 300933 | 19005.46 | 3.28% |
| 2025-08-28 | 6.24 | 6.30 | 0.03 | 0.48% | 6.12 | 6.36 | 355011 | 22215.37 | 3.87% |
| 2025-08-27 | 6.54 | 6.27 | -0.23 | -3.54% | 6.26 | 6.54 | 385599 | 24657.84 | 4.21% |
| 2025-08-26 | 6.45 | 6.50 | 0.07 | 1.09% | 6.37 | 6.56 | 319397 | 20715.19 | 3.49% |
| 2025-08-25 | 6.46 | 6.43 | -0.01 | -0.16% | 6.36 | 6.50 | 292534 | 18780.93 | 3.19% |
| 2025-08-22 | 6.44 | 6.44 | 0.00 | 0.00% | 6.38 | 6.48 | 279809 | 17991.40 | 3.05% |
| 2025-08-21 | 6.51 | 6.44 | -0.08 | -1.23% | 6.41 | 6.54 | 302635 | 19532.28 | 3.30% |
| 2025-08-20 | 6.49 | 6.52 | 0.00 | 0.00% | 6.45 | 6.60 | 363575 | 23657.89 | 3.97% |
| 2025-08-19 | 6.48 | 6.52 | 0.03 | 0.46% | 6.34 | 6.54 | 497540 | 32111.67 | 5.43% |
| 2025-08-18 | 6.59 | 6.49 | 0.01 | 0.15% | 6.44 | 6.69 | 589556 | 38307.00 | 6.43% |
| 2025-08-15 | 6.19 | 6.48 | 0.31 | 5.02% | 6.16 | 6.57 | 694460 | 44611.45 | 7.58% |
| 2025-08-14 | 6.30 | 6.17 | -0.13 | -2.06% | 6.16 | 6.39 | 616860 | 38764.18 | 6.73% |
| 2025-08-13 | 6.00 | 6.30 | 0.30 | 5.00% | 5.99 | 6.37 | 680572 | 42209.85 | 7.43% |
| 2025-08-12 | 6.06 | 6.00 | -0.07 | -1.15% | 5.97 | 6.07 | 282596 | 16976.46 | 3.08% |
| 2025-08-11 | 5.92 | 6.07 | 0.12 | 2.02% | 5.87 | 6.12 | 369840 | 22253.43 | 4.04% |
| 2025-08-08 | 5.94 | 5.95 | 0.03 | 0.51% | 5.92 | 6.02 | 319504 | 19057.32 | 3.49% |
| 2025-08-07 | 6.07 | 5.92 | -0.14 | -2.31% | 5.90 | 6.09 | 438151 | 26114.25 | 4.78% |
| 2025-08-06 | 5.90 | 6.06 | 0.24 | 4.12% | 5.82 | 6.15 | 711113 | 42531.83 | 7.76% |
| 2025-08-05 | 5.68 | 5.82 | 0.14 | 2.46% | 5.67 | 5.83 | 386246 | 22273.88 | 4.22% |
| 2025-08-04 | 5.58 | 5.68 | 0.07 | 1.25% | 5.54 | 5.69 | 219601 | 12335.76 | 2.40% |
| 2025-08-01 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.64 | 214341 | 11993.91 | 2.34% |
| 2025-07-31 | 5.61 | 5.55 | -0.09 | -1.60% | 5.52 | 5.63 | 237230 | 13211.24 | 2.59% |
| 2025-07-30 | 5.60 | 5.64 | 0.04 | 0.71% | 5.58 | 5.68 | 298102 | 16806.86 | 3.25% |
| 2025-07-29 | 5.66 | 5.60 | -0.09 | -1.58% | 5.51 | 5.68 | 327640 | 18250.19 | 3.58% |
| 2025-07-28 | 5.68 | 5.69 | 0.03 | 0.53% | 5.63 | 5.72 | 241019 | 13671.41 | 2.63% |
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.72 | 203366 | 11544.07 | 2.22% |
| 2025-07-24 | 5.65 | 5.69 | 0.04 | 0.71% | 5.63 | 5.70 | 280703 | 15906.21 | 3.06% |
| 2025-07-23 | 5.76 | 5.65 | -0.10 | -1.74% | 5.63 | 5.77 | 327032 | 18637.04 | 3.57% |
| 2025-07-22 | 5.68 | 5.75 | 0.07 | 1.23% | 5.66 | 5.76 | 453135 | 25875.01 | 4.95% |
| 2025-07-21 | 5.60 | 5.68 | 0.08 | 1.43% | 5.58 | 5.70 | 325042 | 18357.71 | 3.55% |
| 2025-07-18 | 5.62 | 5.60 | 0.00 | 0.00% | 5.56 | 5.64 | 241546 | 13496.54 | 2.64% |
| 2025-07-17 | 5.62 | 5.60 | -0.02 | -0.36% | 5.56 | 5.65 | 289524 | 16191.88 | 3.16% |
| 2025-07-16 | 5.71 | 5.62 | -0.08 | -1.40% | 5.60 | 5.74 | 366928 | 20695.79 | 4.00% |
| 2025-07-15 | 5.78 | 5.70 | -0.12 | -2.06% | 5.67 | 5.85 | 570673 | 32705.75 | 6.23% |
| 2025-07-14 | 5.81 | 5.82 | 0.07 | 1.22% | 5.62 | 5.87 | 990733 | 56924.36 | 10.81% |
| 2025-07-11 | 5.92 | 5.75 | 0.20 | 3.60% | 5.72 | 6.11 | 1738968 | 102787.27 | 18.98% |
| 2025-07-10 | 5.50 | 5.55 | 0.02 | 0.36% | 5.49 | 5.58 | 321798 | 17797.08 | 3.51% |
| 2025-07-09 | 5.65 | 5.53 | -0.13 | -2.30% | 5.51 | 5.68 | 539588 | 30071.23 | 5.89% |
| 2025-07-08 | 5.59 | 5.66 | 0.09 | 1.62% | 5.51 | 5.72 | 776238 | 43610.56 | 8.47% |
| 2025-07-07 | 5.46 | 5.57 | 0.11 | 2.01% | 5.40 | 5.59 | 681778 | 37596.66 | 7.44% |
| 2025-07-04 | 5.71 | 5.46 | -0.39 | -6.67% | 5.43 | 5.76 | 1315587 | 73118.12 | 14.36% |
| 2025-07-03 | 5.99 | 5.85 | 0.10 | 1.74% | 5.58 | 6.10 | 2002200 | 116663.62 | 21.85% |
| 2025-07-02 | 5.35 | 5.75 | 0.52 | 9.94% | 5.35 | 5.75 | 945170 | 53833.31 | 10.32% |
| 2025-07-01 | 5.09 | 5.23 | 0.12 | 2.35% | 5.08 | 5.23 | 283822 | 14671.49 | 3.10% |
| 2025-06-30 | 5.03 | 5.11 | 0.09 | 1.79% | 5.01 | 5.14 | 226207 | 11487.34 | 2.47% |
| 2025-06-27 | 4.97 | 5.02 | 0.06 | 1.21% | 4.97 | 5.06 | 118249 | 5935.87 | 1.29% |
深证大盘股票行情在线 K线走势图
海 利 得(002206)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
