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 |
|---|
| 2025-03-28 | 12.69 | 12.39 | -0.37 | -2.90% | 12.35 | 12.86 | 171265 | 21424.12 | 7.13% |
| 2025-03-27 | 13.35 | 12.76 | -0.43 | -3.26% | 12.66 | 13.35 | 202220 | 26046.15 | 8.42% |
| 2025-03-26 | 13.10 | 13.19 | -0.31 | -2.30% | 13.10 | 13.60 | 223074 | 29606.45 | 9.29% |
| 2025-03-25 | 14.75 | 13.50 | -1.50 | -10.00% | 13.50 | 14.88 | 377196 | 52787.25 | 15.71% |
| 2025-03-24 | 15.40 | 15.00 | -0.43 | -2.79% | 14.61 | 15.82 | 424563 | 64877.10 | 17.68% |
| 2025-03-21 | 14.79 | 15.43 | 0.55 | 3.70% | 14.45 | 15.66 | 574467 | 87396.70 | 23.93% |
| 2025-03-20 | 14.50 | 14.88 | 0.34 | 2.34% | 14.35 | 15.01 | 271152 | 40035.11 | 11.29% |
| 2025-03-19 | 14.52 | 14.54 | -0.06 | -0.41% | 14.35 | 14.69 | 130534 | 18889.98 | 5.44% |
| 2025-03-18 | 14.48 | 14.60 | 0.05 | 0.34% | 14.33 | 14.60 | 144469 | 20942.07 | 6.02% |
| 2025-03-17 | 14.33 | 14.55 | 0.23 | 1.61% | 14.16 | 14.74 | 162273 | 23443.47 | 6.76% |
| 2025-03-14 | 14.16 | 14.32 | 0.17 | 1.20% | 13.83 | 14.50 | 168950 | 23992.55 | 7.04% |
| 2025-03-13 | 14.67 | 14.15 | -0.66 | -4.46% | 14.01 | 14.72 | 226305 | 32354.15 | 9.43% |
| 2025-03-12 | 14.38 | 14.81 | 0.45 | 3.13% | 14.29 | 15.19 | 283542 | 41965.43 | 11.81% |
| 2025-03-11 | 14.03 | 14.36 | 0.10 | 0.70% | 13.97 | 14.56 | 152985 | 21885.86 | 6.37% |
| 2025-03-10 | 14.51 | 14.26 | -0.58 | -3.91% | 14.20 | 14.66 | 219309 | 31503.28 | 9.13% |
| 2025-03-07 | 15.01 | 14.84 | 0.16 | 1.09% | 14.83 | 15.45 | 373510 | 56436.86 | 15.56% |
| 2025-03-06 | 14.31 | 14.68 | 0.41 | 2.87% | 14.29 | 14.69 | 231236 | 33573.46 | 9.63% |
| 2025-03-05 | 14.08 | 14.27 | 0.10 | 0.71% | 14.00 | 14.39 | 164956 | 23400.96 | 6.87% |
| 2025-03-04 | 13.86 | 14.17 | 0.10 | 0.71% | 13.76 | 14.30 | 158094 | 22338.60 | 6.59% |
| 2025-03-03 | 13.70 | 14.07 | 0.19 | 1.37% | 13.38 | 14.30 | 227761 | 31513.32 | 9.49% |
| 2025-02-28 | 14.99 | 13.88 | -1.31 | -8.62% | 13.74 | 14.99 | 301971 | 43247.27 | 12.58% |
| 2025-02-27 | 15.94 | 15.19 | -0.72 | -4.53% | 14.66 | 16.08 | 384197 | 59021.88 | 16.00% |
| 2025-02-26 | 15.89 | 15.91 | -0.45 | -2.75% | 15.58 | 16.20 | 517036 | 81983.41 | 21.54% |
| 2025-02-25 | 14.88 | 16.36 | 1.11 | 7.28% | 14.70 | 16.39 | 694947 | 108526.70 | 28.95% |
| 2025-02-24 | 14.74 | 15.25 | 0.41 | 2.76% | 14.47 | 15.70 | 471104 | 71163.80 | 19.62% |
| 2025-02-21 | 14.58 | 14.84 | 0.06 | 0.41% | 14.58 | 14.94 | 360208 | 53220.41 | 15.00% |
| 2025-02-20 | 15.19 | 14.78 | -0.41 | -2.70% | 14.60 | 15.20 | 440180 | 65203.23 | 18.33% |
| 2025-02-19 | 14.72 | 15.19 | 0.39 | 2.64% | 14.72 | 15.33 | 536957 | 81264.74 | 22.37% |
| 2025-02-18 | 15.70 | 14.80 | -0.15 | -1.00% | 14.66 | 15.80 | 883347 | 134713.86 | 36.79% |
| 2025-02-17 | 13.63 | 14.95 | 1.36 | 10.01% | 13.63 | 14.95 | 591218 | 85305.00 | 24.63% |
| 2025-02-14 | 13.62 | 13.59 | -0.17 | -1.24% | 13.38 | 13.86 | 235167 | 31859.50 | 9.80% |
| 2025-02-13 | 13.92 | 13.76 | -0.16 | -1.15% | 13.68 | 14.20 | 310084 | 43217.57 | 12.92% |
| 2025-02-12 | 13.59 | 13.92 | 0.26 | 1.90% | 13.53 | 14.10 | 290235 | 40227.15 | 12.09% |
| 2025-02-11 | 13.90 | 13.66 | -0.24 | -1.73% | 13.54 | 13.90 | 238527 | 32589.96 | 9.94% |
| 2025-02-10 | 13.52 | 13.90 | 0.26 | 1.91% | 13.46 | 13.90 | 345525 | 47370.46 | 14.39% |
| 2025-02-07 | 13.80 | 13.64 | -0.02 | -0.15% | 13.32 | 13.95 | 425081 | 58311.69 | 17.71% |
| 2025-02-06 | 13.31 | 13.66 | 0.35 | 2.63% | 13.19 | 13.75 | 334616 | 45354.59 | 13.94% |
| 2025-02-05 | 12.98 | 13.31 | 0.61 | 4.80% | 12.79 | 13.36 | 390613 | 51135.53 | 16.27% |
| 2025-01-27 | 13.55 | 12.70 | -0.77 | -5.72% | 12.66 | 13.81 | 381703 | 49923.04 | 15.90% |
| 2025-01-24 | 13.50 | 13.47 | -0.65 | -4.60% | 12.87 | 13.84 | 585546 | 77860.59 | 24.39% |
| 2025-01-23 | 15.48 | 14.12 | -1.57 | -10.01% | 14.12 | 16.15 | 706056 | 106300.18 | 29.41% |
| 2025-01-22 | 15.20 | 15.69 | 0.15 | 0.97% | 14.85 | 16.29 | 659740 | 103028.24 | 27.48% |
| 2025-01-21 | 15.19 | 15.54 | 0.59 | 3.95% | 14.93 | 15.68 | 706152 | 108358.78 | 29.41% |
| 2025-01-20 | 14.32 | 14.95 | 0.14 | 0.95% | 14.30 | 15.20 | 544279 | 80535.97 | 22.67% |
| 2025-01-17 | 14.80 | 14.81 | -0.25 | -1.66% | 14.59 | 15.49 | 604676 | 91128.98 | 25.19% |
| 2025-01-16 | 14.38 | 15.06 | 0.28 | 1.89% | 14.19 | 15.49 | 768614 | 115076.71 | 32.02% |
| 2025-01-15 | 15.54 | 14.78 | -1.64 | -9.99% | 14.78 | 15.87 | 789797 | 120438.90 | 32.90% |
| 2025-01-14 | 15.09 | 16.42 | -0.35 | -2.09% | 15.09 | 17.50 | 1200058 | 190537.20 | 49.99% |
| 2025-01-13 | 16.77 | 16.77 | -1.86 | -9.98% | 16.77 | 16.93 | 217311 | 36447.75 | 9.05% |
| 2025-01-10 | 18.66 | 18.63 | -2.07 | -10.00% | 18.63 | 19.64 | 805444 | 151199.92 | 33.55% |
| 2025-01-09 | 20.01 | 20.70 | 1.88 | 9.99% | 18.86 | 20.70 | 1335820 | 271244.25 | 55.64% |
| 2025-01-08 | 17.82 | 18.82 | 1.71 | 9.99% | 15.50 | 18.82 | 1143998 | 197850.42 | 47.65% |
| 2025-01-07 | 15.52 | 17.11 | 1.56 | 10.03% | 15.00 | 17.11 | 977780 | 161915.39 | 40.73% |
| 2025-01-06 | 14.22 | 15.55 | 1.41 | 9.97% | 12.88 | 15.55 | 1038844 | 150633.67 | 43.27% |
| 2025-01-03 | 14.14 | 14.14 | 1.29 | 10.04% | 13.35 | 14.14 | 916803 | 128362.05 | 38.19% |
| 2025-01-02 | 11.54 | 12.85 | 1.17 | 10.02% | 11.18 | 12.85 | 374286 | 45287.84 | 15.59% |
| 2024-12-31 | 10.67 | 11.68 | 1.06 | 9.98% | 10.67 | 11.68 | 248511 | 28528.81 | 10.35% |
| 2024-12-30 | 10.80 | 10.62 | 0.00 | 0.00% | 10.57 | 11.40 | 93820 | 10142.42 | 3.91% |
| 2024-12-27 | 10.60 | 10.62 | 0.08 | 0.76% | 10.55 | 10.83 | 47316 | 5055.67 | 1.97% |
| 2024-12-26 | 10.48 | 10.54 | 0.16 | 1.54% | 10.33 | 10.69 | 56493 | 5975.41 | 2.35% |
| 2024-12-25 | 10.81 | 10.38 | -0.43 | -3.98% | 10.32 | 11.00 | 79680 | 8430.61 | 3.32% |
| 2024-12-24 | 10.66 | 10.81 | 0.24 | 2.27% | 10.62 | 11.48 | 81738 | 8873.97 | 3.40% |
| 2024-12-23 | 11.26 | 10.57 | -0.75 | -6.63% | 10.54 | 11.43 | 101158 | 11003.95 | 4.21% |
| 2024-12-20 | 11.19 | 11.32 | 0.14 | 1.25% | 11.14 | 11.48 | 85773 | 9691.19 | 3.57% |
| 2024-12-19 | 10.96 | 11.18 | 0.07 | 0.63% | 10.91 | 11.18 | 67962 | 7515.18 | 2.83% |
| 2024-12-18 | 11.25 | 11.11 | -0.04 | -0.36% | 10.90 | 11.28 | 80296 | 8930.42 | 3.34% |
| 2024-12-17 | 11.76 | 11.15 | -0.61 | -5.19% | 11.09 | 11.76 | 121147 | 13708.89 | 5.05% |
| 2024-12-16 | 11.92 | 11.76 | -0.15 | -1.26% | 11.63 | 12.11 | 92540 | 10905.84 | 3.85% |
| 2024-12-13 | 12.26 | 11.91 | -0.39 | -3.17% | 11.87 | 12.26 | 129676 | 15603.25 | 5.40% |
| 2024-12-12 | 12.51 | 12.30 | -0.33 | -2.61% | 12.12 | 12.56 | 184240 | 22664.29 | 7.67% |
| 2024-12-11 | 12.47 | 12.63 | 0.26 | 2.10% | 12.27 | 12.81 | 235311 | 29586.38 | 9.80% |
| 2024-12-10 | 12.42 | 12.37 | 0.30 | 2.49% | 12.10 | 12.59 | 237973 | 29548.75 | 9.91% |
| 2024-12-09 | 12.02 | 12.07 | 0.11 | 0.92% | 11.98 | 12.79 | 166692 | 20444.95 | 6.94% |
| 2024-12-06 | 12.26 | 11.96 | -0.34 | -2.76% | 11.89 | 12.26 | 180161 | 21617.38 | 7.50% |
| 2024-12-05 | 11.95 | 12.30 | 0.08 | 0.65% | 11.92 | 12.65 | 229936 | 28394.12 | 9.58% |
| 2024-12-04 | 11.81 | 12.22 | 0.28 | 2.35% | 11.81 | 12.60 | 252083 | 30994.58 | 10.50% |
| 2024-12-03 | 11.88 | 11.94 | -0.02 | -0.17% | 11.70 | 12.30 | 216365 | 25927.51 | 9.01% |
| 2024-12-02 | 11.43 | 11.96 | 0.54 | 4.73% | 11.32 | 12.18 | 245541 | 28883.00 | 10.23% |
| 2024-11-29 | 11.25 | 11.42 | 0.17 | 1.51% | 10.92 | 11.49 | 190970 | 21512.07 | 7.95% |
| 2024-11-28 | 11.16 | 11.25 | 0.09 | 0.81% | 10.96 | 11.50 | 192287 | 21611.58 | 8.01% |
深证大盘股票行情在线 K线走势图
