海 利 得

002206
🏛️ 中国 →
6.13
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.97 5.04 4.94 5.02 15.3M
2023-12-28 4.86 5.03 4.81 4.96 14.4M
2023-12-27 4.87 4.87 4.75 4.83 8.9M
2023-12-26 4.85 4.86 4.76 4.81 7.9M
2023-12-25 4.87 4.91 4.80 4.85 10.3M
2023-12-22 4.90 4.92 4.83 4.87 12.2M
2023-12-21 4.89 4.95 4.80 4.89 10.6M
2023-12-20 4.92 4.98 4.89 4.90 11.3M
2023-12-19 4.92 5.00 4.86 4.91 11.9M
2023-12-18 5.05 5.05 4.95 4.96 11.1M
2023-12-15 5.12 5.15 5.03 5.06 12.7M
2023-12-14 5.16 5.18 5.11 5.12 6.3M
2023-12-13 5.18 5.18 5.12 5.13 6.1M
2023-12-12 5.18 5.21 5.09 5.17 10.3M
2023-12-11 5.13 5.19 5.08 5.19 12.9M
2023-12-08 5.23 5.26 5.13 5.13 7.6M
2023-12-07 5.28 5.31 5.22 5.25 8.0M
2023-12-06 5.23 5.35 5.21 5.30 6.3M
2023-12-05 5.30 5.32 5.22 5.23 8.0M
2023-12-04 5.33 5.35 5.26 5.32 11.0M
2023-12-01 5.32 5.32 5.26 5.27 5.2M
2023-11-30 5.36 5.36 5.26 5.31 8.2M
2023-11-29 5.41 5.44 5.34 5.36 7.4M
2023-11-28 5.36 5.42 5.33 5.41 9.5M
2023-11-27 5.42 5.42 5.34 5.37 8.7M
2023-11-24 5.45 5.46 5.39 5.42 6.4M
2023-11-23 5.38 5.47 5.38 5.45 6.2M
2023-11-22 5.43 5.49 5.39 5.40 6.7M
2023-11-21 5.46 5.51 5.44 5.44 5.6M
2023-11-20 5.42 5.48 5.38 5.47 10.5M
2023-11-17 5.33 5.43 5.32 5.41 6.2M
2023-11-16 5.42 5.42 5.33 5.35 7.8M
2023-11-15 5.40 5.44 5.37 5.41 6.9M
2023-11-14 5.42 5.44 5.37 5.39 7.8M
2023-11-13 5.36 5.42 5.33 5.39 9.5M
2023-11-10 5.37 5.38 5.29 5.35 6.8M
2023-11-09 5.37 5.40 5.34 5.35 7.0M
2023-11-08 5.43 5.44 5.36 5.39 7.0M
2023-11-07 5.37 5.47 5.34 5.43 9.1M
2023-11-06 5.43 5.46 5.35 5.38 11.3M
2023-11-03 5.35 5.46 5.35 5.39 8.6M
2023-11-02 5.48 5.51 5.33 5.35 10.3M
2023-11-01 5.41 5.52 5.36 5.49 16.9M
2023-10-31 5.33 5.49 5.31 5.37 16.8M
2023-10-30 5.25 5.38 5.25 5.33 8.1M
2023-10-27 5.16 5.30 5.12 5.27 7.2M
2023-10-26 5.07 5.16 5.05 5.15 6.6M
2023-10-25 5.06 5.14 5.04 5.11 6.9M
2023-10-24 5.01 5.06 4.98 5.04 8.6M
2023-10-23 5.18 5.18 4.98 5.01 7.9M
2023-10-20 5.12 5.25 5.11 5.17 7.3M
2023-10-19 5.17 5.23 5.12 5.15 6.8M
2023-10-18 5.33 5.33 5.19 5.20 9.5M
2023-10-17 5.36 5.44 5.30 5.33 11.9M
2023-10-16 5.39 5.40 5.30 5.35 7.8M
2023-10-13 5.43 5.44 5.35 5.40 8.5M
2023-10-12 5.41 5.47 5.38 5.45 6.7M
2023-10-11 5.48 5.50 5.37 5.38 7.9M
2023-10-10 5.53 5.59 5.47 5.48 6.7M
2023-10-09 5.50 5.54 5.43 5.49 9.3M
2023-09-28 5.52 5.55 5.45 5.52 6.4M
2023-09-27 5.44 5.53 5.42 5.48 5.7M
2023-09-26 5.52 5.53 5.42 5.44 3.9M
2023-09-25 5.53 5.55 5.47 5.51 4.1M
2023-09-22 5.40 5.55 5.38 5.55 5.5M
2023-09-21 5.46 5.48 5.39 5.43 5.7M
2023-09-20 5.53 5.55 5.47 5.48 5.3M
2023-09-19 5.60 5.60 5.50 5.51 5.0M
2023-09-18 5.48 5.61 5.44 5.56 9.9M
2023-09-15 5.50 5.54 5.45 5.48 5.2M
2023-09-14 5.54 5.54 5.47 5.50 5.4M
2023-09-13 5.52 5.56 5.47 5.50 5.2M
2023-09-12 5.55 5.59 5.52 5.55 4.8M
2023-09-11 5.47 5.58 5.45 5.55 7.4M
2023-09-08 5.51 5.57 5.47 5.48 4.6M
2023-09-07 5.63 5.67 5.54 5.56 10.4M
2023-09-06 5.59 5.64 5.56 5.63 7.2M
2023-09-05 5.61 5.67 5.56 5.61 11.5M
2023-09-04 5.53 5.61 5.52 5.59 14.7M
2023-09-01 5.56 5.62 5.42 5.52 14.7M
2023-08-31 5.62 5.67 5.49 5.57 21.5M
2023-08-30 5.35 5.75 5.30 5.62 49.7M
2023-08-29 5.11 5.25 5.10 5.24 6.9M
2023-08-28 5.28 5.31 5.09 5.11 8.4M
2023-08-25 5.09 5.18 5.05 5.07 6.4M
2023-08-24 5.06 5.13 5.03 5.06 5.3M
2023-08-23 5.16 5.24 5.06 5.06 7.2M
2023-08-22 5.24 5.30 5.11 5.16 7.6M
2023-08-21 5.28 5.35 5.23 5.23 6.5M
2023-08-18 5.36 5.39 5.29 5.29 5.2M
2023-08-17 5.35 5.37 5.27 5.34 4.5M
2023-08-16 5.36 5.38 5.32 5.34 3.1M
2023-08-15 5.39 5.42 5.31 5.36 4.9M
2023-08-14 5.38 5.40 5.28 5.38 5.2M
2023-08-11 5.51 5.53 5.40 5.41 4.7M
2023-08-10 5.41 5.52 5.40 5.50 5.3M
2023-08-09 5.50 5.52 5.41 5.43 5.0M
2023-08-08 5.51 5.56 5.41 5.52 6.2M
2023-08-07 5.57 5.59 5.48 5.53 7.8M
2023-08-04 5.63 5.66 5.59 5.59 5.7M
2023-08-03 5.63 5.66 5.58 5.62 5.1M
2023-08-02 5.60 5.65 5.57 5.63 7.1M
2023-08-01 5.59 5.61 5.54 5.58 5.5M
2023-07-31 5.57 5.62 5.54 5.57 5.4M
2023-07-28 5.51 5.57 5.47 5.54 6.8M
2023-07-27 5.53 5.57 5.51 5.53 4.7M
2023-07-26 5.51 5.55 5.49 5.53 5.2M
2023-07-25 5.48 5.58 5.48 5.53 6.1M
2023-07-24 5.55 5.55 5.45 5.48 4.7M
2023-07-21 5.47 5.55 5.45 5.51 5.4M
2023-07-20 5.50 5.54 5.46 5.48 6.0M
2023-07-19 5.49 5.52 5.45 5.50 4.9M
2023-07-18 5.41 5.49 5.39 5.48 6.9M
2023-07-17 5.46 5.46 5.38 5.43 4.0M
2023-07-14 5.47 5.51 5.43 5.45 5.4M
2023-07-13 5.43 5.49 5.42 5.47 6.2M
2023-07-12 5.45 5.50 5.40 5.44 5.9M
2023-07-11 5.42 5.46 5.39 5.45 6.0M
2023-07-10 5.44 5.46 5.39 5.41 5.5M
2023-07-07 5.42 5.44 5.37 5.42 5.8M
2023-07-06 5.41 5.45 5.39 5.42 5.4M
2023-07-05 5.44 5.45 5.40 5.41 4.0M
2023-07-04 5.43 5.46 5.39 5.42 4.8M
2023-07-03 5.40 5.49 5.38 5.43 8.0M
2023-06-30 5.32 5.39 5.29 5.36 7.0M
2023-06-29 5.26 5.33 5.24 5.31 8.0M
2023-06-28 5.26 5.28 5.19 5.28 4.9M
2023-06-27 5.11 5.27 5.11 5.25 7.6M
2023-06-26 5.20 5.22 5.10 5.12 6.5M
2023-06-21 5.23 5.27 5.18 5.19 7.3M
2023-06-20 5.30 5.37 5.23 5.24 6.1M
2023-06-19 5.30 5.32 5.24 5.30 5.9M
2023-06-16 5.25 5.33 5.23 5.28 6.8M
2023-06-15 5.16 5.23 5.13 5.22 6.6M
2023-06-14 5.17 5.22 5.15 5.17 5.6M
2023-06-13 5.23 5.28 5.16 5.17 6.3M
2023-06-12 5.17 5.30 5.11 5.25 7.9M
2023-06-09 5.18 5.23 5.07 5.17 6.4M
2023-06-08 5.18 5.24 5.16 5.20 5.8M
2023-06-07 5.38 5.40 5.20 5.22 11.0M
2023-06-06 5.52 5.54 5.38 5.39 8.8M
2023-06-05 5.42 5.57 5.39 5.54 10.5M
2023-06-02 5.29 5.43 5.27 5.42 9.2M
2023-06-01 5.23 5.31 5.22 5.25 4.6M
2023-05-31 5.35 5.35 5.25 5.27 4.6M
2023-05-30 5.27 5.35 5.21 5.31 5.9M
2023-05-29 5.33 5.37 5.24 5.29 6.4M
2023-05-26 5.42 5.42 5.28 5.35 6.7M
2023-05-25 5.40 5.45 5.36 5.39 5.6M
2023-05-24 5.37 5.45 5.34 5.42 5.8M
2023-05-23 5.45 5.45 5.37 5.38 5.4M
2023-05-22 5.46 5.48 5.43 5.45 3.9M
2023-05-19 5.48 5.48 5.41 5.46 6.2M
2023-05-18 5.48 5.48 5.40 5.45 5.1M
2023-05-17 5.42 5.46 5.40 5.46 5.2M
2023-05-16 5.45 5.48 5.41 5.42 3.7M
2023-05-15 5.38 5.47 5.38 5.46 3.7M
2023-05-12 5.48 5.52 5.41 5.41 5.0M
2023-05-11 5.45 5.50 5.40 5.49 4.6M
2023-05-10 5.38 5.46 5.37 5.42 5.2M
2023-05-09 5.43 5.46 5.36 5.36 6.4M
2023-05-08 5.26 5.45 5.26 5.44 9.7M
2023-05-05 5.39 5.40 5.22 5.26 9.5M
2023-05-04 5.45 5.56 5.41 5.46 9.5M
2023-04-28 5.44 5.48 5.35 5.44 8.3M
2023-04-27 5.45 5.49 5.38 5.46 8.2M
2023-04-26 5.40 5.47 5.36 5.45 7.0M
2023-04-25 5.46 5.50 5.33 5.41 8.6M
2023-04-24 5.41 5.43 5.33 5.42 8.4M
2023-04-21 5.67 5.69 5.40 5.43 16.4M
2023-04-20 5.77 5.77 5.66 5.69 7.3M
2023-04-19 5.87 5.87 5.77 5.78 6.8M
2023-04-18 5.91 5.91 5.83 5.87 5.0M
2023-04-17 5.79 5.92 5.78 5.91 11.3M
2023-04-14 5.79 5.80 5.76 5.78 4.5M
2023-04-13 5.86 5.86 5.74 5.80 8.0M
2023-04-12 5.83 5.89 5.83 5.86 6.7M
2023-04-11 5.79 5.87 5.79 5.85 7.8M
2023-04-10 5.78 5.83 5.77 5.82 6.2M
2023-04-07 5.76 5.82 5.75 5.79 6.9M
2023-04-06 5.84 5.84 5.75 5.76 11.4M
2023-04-04 5.95 5.96 5.81 5.86 15.4M
2023-04-03 5.95 5.97 5.89 5.94 14.8M
2023-03-31 6.01 6.07 5.93 5.98 18.8M
2023-03-30 6.11 6.12 5.94 6.06 27.8M
2023-03-29 5.98 6.23 5.98 6.21 49.4M
2023-03-28 5.80 5.99 5.79 5.84 28.8M
2023-03-27 5.81 5.81 5.67 5.72 13.6M
2023-03-24 5.76 5.82 5.72 5.81 12.7M
2023-03-23 5.80 5.81 5.71 5.75 10.5M
2023-03-22 5.88 5.90 5.80 5.81 12.1M
2023-03-21 5.82 5.85 5.76 5.85 12.2M
2023-03-20 5.74 5.83 5.68 5.83 21.5M
2023-03-17 5.91 5.95 5.70 5.74 29.2M
2023-03-16 5.96 5.98 5.82 5.85 14.0M
2023-03-15 5.94 6.04 5.87 6.01 15.7M
2023-03-14 6.10 6.10 5.84 5.91 20.6M
2023-03-13 6.13 6.22 6.03 6.11 12.5M
2023-03-10 6.15 6.16 6.01 6.07 9.9M
2023-03-09 6.22 6.24 6.14 6.17 8.3M
2023-03-08 6.27 6.27 6.16 6.22 9.9M
2023-03-07 6.43 6.46 6.25 6.26 19.1M
2023-03-06 6.50 6.52 6.42 6.46 9.6M
2023-03-03 6.53 6.55 6.42 6.51 10.5M
2023-03-02 6.72 6.72 6.47 6.54 20.4M
2023-03-01 6.67 6.71 6.62 6.70 10.9M
2023-02-28 6.71 6.74 6.59 6.69 14.4M
2023-02-27 6.80 6.89 6.66 6.70 15.6M
2023-02-24 6.92 6.94 6.75 6.86 16.2M
2023-02-23 7.04 7.14 6.87 6.93 28.7M
2023-02-22 6.75 7.12 6.69 6.97 44.4M
2023-02-21 6.67 7.02 6.65 6.76 29.6M
2023-02-20 7.02 7.02 6.55 6.72 39.2M
2023-02-17 6.53 6.88 6.52 6.88 32.9M
2023-02-16 6.76 6.80 6.45 6.51 12.5M
2023-02-15 6.84 6.88 6.69 6.72 14.7M
2023-02-14 6.83 6.88 6.79 6.82 9.3M
2023-02-13 6.79 6.87 6.77 6.82 9.5M
2023-02-10 6.80 6.85 6.71 6.79 7.7M
2023-02-09 6.75 6.87 6.70 6.85 11.7M
2023-02-08 6.74 6.80 6.65 6.75 6.5M
2023-02-07 6.66 6.79 6.65 6.74 10.9M
2023-02-06 6.65 6.71 6.56 6.67 10.2M
2023-02-03 6.68 6.70 6.50 6.65 12.2M
2023-02-02 6.75 6.76 6.65 6.68 14.5M
2023-02-01 6.79 6.85 6.70 6.78 18.7M
2023-01-31 6.60 6.86 6.52 6.80 23.9M
2023-01-30 6.46 6.77 6.43 6.58 25.9M
2023-01-20 6.29 6.37 6.24 6.34 9.8M
2023-01-19 6.17 6.25 6.12 6.22 7.5M
2023-01-18 6.19 6.24 6.13 6.17 6.7M
2023-01-17 6.18 6.24 6.13 6.15 6.4M
2023-01-16 6.12 6.23 6.09 6.18 6.6M
2023-01-13 6.15 6.18 6.08 6.12 6.0M
2023-01-12 6.24 6.26 6.09 6.13 7.5M
2023-01-11 6.22 6.30 6.15 6.17 8.0M
2023-01-10 6.37 6.37 6.20 6.26 7.8M
2023-01-09 6.30 6.46 6.25 6.35 10.7M
2023-01-06 6.17 6.59 6.15 6.34 24.7M
2023-01-05 6.05 6.18 6.03 6.16 6.8M
2023-01-04 6.10 6.12 6.02 6.07 5.9M
2023-01-03 5.99 6.12 5.93 6.08 6.1M