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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 5.05 | 4.96 | -0.10 | -1.98% | 4.96 | 5.07 | 171185 | 8570.75 | 1.87% |
| 2025-06-25 | 5.07 | 5.06 | -0.02 | -0.39% | 5.00 | 5.12 | 239981 | 12130.04 | 2.62% |
| 2025-06-24 | 4.81 | 5.08 | 0.27 | 5.61% | 4.78 | 5.19 | 424421 | 21467.44 | 4.63% |
| 2025-06-23 | 4.75 | 4.81 | 0.04 | 0.84% | 4.72 | 4.84 | 150715 | 7234.96 | 1.65% |
| 2025-06-20 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.86 | 168810 | 8117.39 | 1.84% |
| 2025-06-19 | 4.91 | 4.81 | -0.11 | -2.24% | 4.78 | 4.94 | 165369 | 8022.86 | 1.80% |
| 2025-06-18 | 4.98 | 4.92 | -0.07 | -1.40% | 4.90 | 5.00 | 134790 | 6644.05 | 1.47% |
| 2025-06-17 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 5.03 | 112712 | 5613.08 | 1.23% |
| 2025-06-16 | 5.06 | 4.97 | -0.07 | -1.39% | 4.95 | 5.07 | 173313 | 8665.47 | 1.89% |
| 2025-06-13 | 5.08 | 5.04 | -0.03 | -0.59% | 5.03 | 5.12 | 149277 | 7570.37 | 1.63% |
| 2025-06-12 | 5.06 | 5.07 | 0.01 | 0.20% | 5.01 | 5.10 | 138887 | 7031.55 | 1.52% |
| 2025-06-11 | 5.06 | 5.06 | 0.00 | 0.00% | 5.03 | 5.10 | 137733 | 6981.60 | 1.50% |
| 2025-06-10 | 5.09 | 5.06 | -0.04 | -0.78% | 4.98 | 5.14 | 200791 | 10164.09 | 2.19% |
| 2025-06-09 | 5.09 | 5.10 | 0.02 | 0.39% | 5.06 | 5.14 | 173584 | 8848.96 | 1.89% |
| 2025-06-06 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.15 | 152095 | 7768.18 | 1.66% |
| 2025-06-05 | 5.11 | 5.09 | -0.04 | -0.78% | 5.04 | 5.14 | 173466 | 8825.02 | 1.89% |
| 2025-06-04 | 5.12 | 5.13 | 0.02 | 0.39% | 5.08 | 5.14 | 166817 | 8523.83 | 1.82% |
| 2025-06-03 | 5.10 | 5.11 | -0.03 | -0.58% | 5.07 | 5.17 | 203687 | 10395.46 | 2.22% |
| 2025-05-30 | 5.22 | 5.14 | -0.08 | -1.53% | 5.12 | 5.23 | 238611 | 12316.22 | 2.60% |
| 2025-05-29 | 5.25 | 5.22 | -0.09 | -1.69% | 5.19 | 5.37 | 397690 | 20851.67 | 4.34% |
| 2025-05-28 | 5.25 | 5.31 | 0.02 | 0.38% | 5.22 | 5.37 | 435758 | 23020.62 | 4.76% |
| 2025-05-27 | 5.04 | 5.29 | 0.24 | 4.75% | 4.97 | 5.34 | 671588 | 34912.66 | 7.33% |
| 2025-05-26 | 4.93 | 5.05 | 0.11 | 2.23% | 4.92 | 5.06 | 283515 | 14189.26 | 3.09% |
| 2025-05-23 | 4.91 | 4.94 | 0.06 | 1.23% | 4.90 | 5.06 | 324644 | 16163.26 | 3.54% |
| 2025-05-22 | 5.11 | 5.05 | -0.10 | -1.94% | 5.04 | 5.15 | 213524 | 10846.44 | 2.33% |
| 2025-05-21 | 5.18 | 5.15 | -0.04 | -0.77% | 5.11 | 5.19 | 178556 | 9189.70 | 1.95% |
| 2025-05-20 | 5.19 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 198912 | 10285.13 | 2.17% |
| 2025-05-19 | 5.14 | 5.19 | 0.05 | 0.97% | 5.07 | 5.21 | 224981 | 11580.97 | 2.46% |
| 2025-05-16 | 5.04 | 5.14 | 0.07 | 1.38% | 5.04 | 5.18 | 240078 | 12321.23 | 2.62% |
| 2025-05-15 | 5.10 | 5.07 | -0.06 | -1.17% | 5.06 | 5.21 | 232417 | 11884.93 | 2.54% |
| 2025-05-14 | 5.10 | 5.13 | 0.04 | 0.79% | 5.06 | 5.14 | 282183 | 14411.66 | 3.08% |
| 2025-05-13 | 5.06 | 5.09 | 0.08 | 1.60% | 5.03 | 5.14 | 314573 | 16008.72 | 3.43% |
| 2025-05-12 | 5.03 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 189393 | 9461.51 | 2.07% |
| 2025-05-09 | 5.03 | 5.00 | -0.03 | -0.60% | 4.96 | 5.03 | 204418 | 10207.66 | 2.23% |
| 2025-05-08 | 5.01 | 5.03 | 0.00 | 0.00% | 4.98 | 5.04 | 242905 | 12168.08 | 2.65% |
| 2025-05-07 | 5.09 | 5.03 | -0.04 | -0.79% | 4.98 | 5.13 | 300749 | 15163.05 | 3.28% |
| 2025-05-06 | 4.95 | 5.07 | 0.15 | 3.05% | 4.93 | 5.08 | 440412 | 22096.96 | 4.81% |
| 2025-04-30 | 4.88 | 4.92 | 0.04 | 0.82% | 4.88 | 5.08 | 464600 | 23084.10 | 5.07% |
| 2025-04-29 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.93 | 247148 | 12087.44 | 2.70% |
| 2025-04-28 | 4.81 | 4.85 | 0.02 | 0.41% | 4.75 | 4.88 | 352799 | 17022.86 | 3.85% |
| 2025-04-25 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.90 | 344192 | 16640.54 | 3.76% |
| 2025-04-24 | 4.78 | 4.85 | 0.07 | 1.46% | 4.74 | 4.91 | 439599 | 21278.93 | 4.80% |
| 2025-04-23 | 4.68 | 4.78 | 0.12 | 2.58% | 4.65 | 4.81 | 553628 | 26243.73 | 6.04% |
| 2025-04-22 | 4.61 | 4.66 | 0.01 | 0.22% | 4.61 | 4.71 | 494145 | 23007.98 | 5.39% |
| 2025-04-21 | 4.69 | 4.65 | 0.28 | 6.41% | 4.59 | 4.78 | 872755 | 40748.94 | 9.53% |
| 2025-04-18 | 4.32 | 4.37 | 0.05 | 1.16% | 4.29 | 4.40 | 187578 | 8144.73 | 2.05% |
| 2025-04-17 | 4.25 | 4.32 | 0.05 | 1.17% | 4.23 | 4.36 | 189864 | 8214.22 | 2.07% |
| 2025-04-16 | 4.33 | 4.27 | -0.09 | -2.06% | 4.22 | 4.35 | 256420 | 10978.40 | 2.80% |
| 2025-04-15 | 4.38 | 4.36 | -0.02 | -0.46% | 4.33 | 4.39 | 196862 | 8574.26 | 2.15% |
| 2025-04-14 | 4.32 | 4.38 | 0.08 | 1.86% | 4.32 | 4.42 | 337469 | 14775.14 | 3.68% |
| 2025-04-11 | 4.23 | 4.30 | 0.07 | 1.65% | 4.19 | 4.33 | 299363 | 12849.09 | 3.27% |
| 2025-04-10 | 4.24 | 4.23 | 0.11 | 2.67% | 4.21 | 4.35 | 415095 | 17740.44 | 4.53% |
| 2025-04-09 | 4.00 | 4.12 | 0.06 | 1.48% | 3.76 | 4.16 | 533750 | 21298.32 | 5.83% |
| 2025-04-08 | 4.23 | 4.06 | -0.29 | -6.67% | 3.95 | 4.32 | 745901 | 30725.79 | 8.14% |
深证大盘股票行情在线 K线走势图
