海得控制

002184
🏛️ 中国 →
14.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.41 14.41 14.16 14.20 1,194.8K
09:35 14.20 14.25 14.17 14.20 836.9K
09:40 14.21 14.24 14.18 14.20 697.2K
09:45 14.20 14.23 14.13 14.14 814.0K
09:50 14.14 14.14 14.10 14.11 651.8K
09:55 14.11 14.18 14.06 14.14 801.4K
10:00 14.14 14.15 14.08 14.12 447.5K
10:05 14.12 14.19 14.09 14.19 345.5K
10:10 14.19 14.25 14.18 14.22 356.3K
10:15 14.22 14.27 14.20 14.24 347.7K
10:20 14.24 14.34 14.24 14.30 521.4K
10:25 14.31 14.32 14.27 14.28 201.1K
10:30 14.27 14.29 14.26 14.28 234.7K
10:35 14.28 14.28 14.23 14.25 242.6K
10:40 14.25 14.28 14.23 14.27 99.1K
10:45 14.27 14.30 14.27 14.30 107.3K
10:50 14.30 14.30 14.27 14.28 79.2K
10:55 14.29 14.30 14.28 14.29 112.0K
11:00 14.29 14.31 14.28 14.30 197.1K
11:05 14.30 14.30 14.27 14.28 114.7K
11:10 14.29 14.29 14.27 14.29 47.4K
11:15 14.28 14.29 14.25 14.25 76.1K
11:20 14.25 14.27 14.24 14.25 68.1K
11:25 14.26 14.26 14.23 14.24 131.5K
13:00 14.24 14.26 14.23 14.24 150.0K
13:05 14.23 14.25 14.22 14.24 60.3K
13:10 14.25 14.26 14.23 14.25 97.8K
13:15 14.25 14.25 14.20 14.21 258.3K
13:20 14.21 14.23 14.20 14.21 150.0K
13:25 14.21 14.21 14.17 14.18 218.9K
13:30 14.19 14.20 14.17 14.18 142.4K
13:35 14.19 14.19 14.16 14.17 120.2K
13:40 14.16 14.18 14.14 14.17 230.4K
13:45 14.17 14.18 14.14 14.18 266.4K
13:50 14.18 14.18 14.11 14.12 251.4K
13:55 14.13 14.13 14.09 14.09 371.9K
14:00 14.09 14.12 14.08 14.11 240.0K
14:05 14.11 14.14 14.09 14.12 229.3K
14:10 14.14 14.14 14.10 14.10 156.1K
14:15 14.10 14.15 14.10 14.15 196.1K
14:20 14.15 14.17 14.13 14.15 342.7K
14:25 14.14 14.16 14.12 14.14 208.3K
14:30 14.13 14.17 14.11 14.12 421.5K
14:35 14.11 14.13 14.09 14.10 406.0K
14:40 14.10 14.14 14.08 14.14 295.2K
14:45 14.13 14.15 14.11 14.12 325.8K
14:50 14.12 14.12 14.09 14.09 404.7K
14:55 14.10 14.11 14.09 14.11 187.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.45 14.45 14.06 14.12 14.7M
2025-09-25 14.65 14.77 14.45 14.49 19.1M
2025-09-24 14.45 14.82 14.36 14.76 30.4M
2025-09-23 14.19 14.72 13.86 14.55 34.2M
2025-09-22 13.85 14.53 13.74 14.24 17.6M
2025-09-19 14.41 14.43 13.86 13.90 13.1M
2025-09-18 14.51 14.69 14.16 14.31 22.9M
2025-09-17 14.46 14.74 14.27 14.64 33.1M
2025-09-16 13.82 14.91 13.76 14.48 38.8M
2025-09-15 14.03 14.09 13.75 13.77 9.1M
2025-09-12 14.20 14.30 14.03 14.07 12.2M
2025-09-11 13.80 14.26 13.53 14.22 17.5M
2025-09-10 13.74 14.35 13.69 13.82 14.1M
2025-09-09 14.07 14.07 13.71 13.75 8.2M
2025-09-08 13.75 14.12 13.73 14.11 11.5M
2025-09-05 13.30 13.80 13.16 13.78 11.5M
2025-09-04 13.59 13.83 12.98 13.21 11.9M
2025-09-03 14.04 14.25 13.45 13.55 12.5M
2025-09-02 14.20 14.23 13.50 14.04 15.4M
2025-09-01 13.94 14.28 13.94 14.03 9.5M
2025-08-29 14.19 14.30 13.88 13.91 10.1M
2025-08-28 14.15 14.35 13.62 14.19 16.7M
2025-08-27 14.35 14.75 14.06 14.08 24.2M
2025-08-26 14.04 14.40 13.97 14.25 15.4M
2025-08-25 14.20 14.34 14.04 14.13 21.3M
2025-08-22 13.93 14.10 13.86 14.09 12.8M
2025-08-21 14.03 14.05 13.83 13.88 8.6M
2025-08-20 13.96 14.06 13.80 14.04 8.9M
2025-08-19 13.90 14.07 13.74 13.97 10.8M
2025-08-18 13.55 13.97 13.50 13.90 12.0M
2025-08-15 13.31 13.60 13.30 13.56 7.5M
2025-08-14 13.70 13.71 13.33 13.36 9.3M
2025-08-13 13.58 13.69 13.55 13.69 10.2M
2025-08-12 13.70 13.77 13.48 13.58 10.1M
2025-08-11 13.44 13.76 13.33 13.74 14.3M
2025-08-08 14.10 14.10 13.84 13.84 12.0M
2025-08-07 14.15 14.36 13.96 14.17 22.5M
2025-08-06 14.25 14.46 14.15 14.18 24.8M
2025-08-05 13.95 14.26 13.94 14.11 31.2M
2025-08-04 13.73 14.28 13.57 13.94 39.5M
2025-08-01 13.29 13.46 13.23 13.37 5.8M
2025-07-31 13.34 13.55 13.17 13.25 7.9M
2025-07-30 13.45 13.54 13.16 13.41 9.6M
2025-07-29 13.47 13.50 13.30 13.50 7.4M
2025-07-28 13.60 13.70 13.47 13.50 7.8M
2025-07-25 13.41 13.53 13.32 13.48 7.9M
2025-07-24 13.44 13.54 13.34 13.47 8.0M
2025-07-23 13.61 13.67 13.29 13.32 12.0M
2025-07-22 13.50 13.92 13.45 13.68 16.4M
2025-07-21 13.49 13.65 13.39 13.50 11.4M
2025-07-18 13.64 13.66 13.38 13.47 11.9M
2025-07-17 13.28 13.61 13.24 13.57 17.0M
2025-07-16 13.48 13.49 13.24 13.31 13.9M
2025-07-15 13.23 13.53 13.17 13.36 19.8M
2025-07-14 12.95 13.29 12.93 13.19 16.6M
2025-07-11 12.86 12.95 12.68 12.93 8.7M
2025-07-10 12.80 12.92 12.75 12.86 6.7M
2025-07-09 12.94 13.03 12.81 12.83 7.8M
2025-07-08 12.83 12.93 12.75 12.93 7.0M
2025-07-07 12.61 12.85 12.55 12.83 5.7M
2025-07-04 12.86 12.90 12.63 12.65 8.5M
2025-07-03 12.82 12.93 12.79 12.90 6.5M
2025-07-02 12.96 12.98 12.74 12.83 9.4M
2025-07-01 13.10 13.12 12.86 12.99 10.9M
2025-06-30 12.82 13.21 12.77 13.10 14.7M
2025-06-27 13.00 13.08 12.82 12.84 13.7M
2025-06-26 12.88 13.50 12.87 12.90 28.6M
2025-06-25 12.68 12.68 12.49 12.64 10.1M
2025-06-24 12.17 12.60 12.17 12.57 10.9M
2025-06-23 11.83 12.15 11.81 12.15 6.7M
2025-06-20 12.28 12.41 11.96 11.97 10.5M
2025-06-19 12.69 12.83 12.21 12.28 13.6M
2025-06-18 12.68 12.78 12.52 12.73 11.0M
2025-06-17 13.03 13.11 12.67 12.78 14.3M
2025-06-16 12.75 13.08 12.75 13.02 15.0M
2025-06-13 13.25 13.29 12.75 12.85 23.3M
2025-06-12 12.72 13.75 12.58 13.39 41.5M
2025-06-11 12.91 13.00 12.70 12.78 18.0M
2025-06-10 13.17 13.34 12.81 12.91 27.6M
2025-06-09 13.13 13.30 12.89 13.14 31.5M
2025-06-06 13.99 13.99 13.08 13.10 59.8M
2025-06-05 11.96 13.05 11.81 13.05 25.3M
2025-06-04 11.75 11.92 11.71 11.86 5.6M
2025-06-03 11.61 11.88 11.59 11.74 5.5M
2025-05-30 12.14 12.20 11.73 11.78 10.4M
2025-05-29 11.85 12.30 11.83 12.18 9.6M
2025-05-28 12.08 12.20 11.85 11.89 5.3M
2025-05-27 12.18 12.18 11.96 12.07 5.2M
2025-05-26 11.92 12.20 11.84 12.17 6.0M
2025-05-23 12.11 12.27 11.88 11.90 6.9M
2025-05-22 12.11 12.34 11.98 12.11 5.8M
2025-05-21 12.40 12.40 12.09 12.17 6.2M
2025-05-20 12.28 12.40 12.08 12.40 6.8M
2025-05-19 12.16 12.26 11.93 12.20 5.7M
2025-05-16 12.05 12.32 11.98 12.17 6.8M
2025-05-15 12.25 12.25 12.00 12.03 6.3M
2025-05-14 12.32 12.44 12.13 12.20 7.5M
2025-05-13 12.51 12.56 12.29 12.32 7.8M
2025-05-12 12.28 12.43 12.27 12.39 7.8M
2025-05-09 12.44 12.50 12.11 12.22 8.8M
2025-05-08 12.18 12.52 12.17 12.50 10.7M
2025-05-07 12.25 12.39 12.11 12.29 14.7M
2025-05-06 11.92 12.12 11.73 12.12 12.5M
2025-04-30 11.22 11.72 11.22 11.63 13.1M
2025-04-29 10.97 11.36 10.85 11.18 15.1M
2025-04-28 10.78 10.97 10.72 10.77 7.2M
2025-04-25 11.02 11.15 10.92 10.94 7.9M
2025-04-24 11.36 11.36 10.99 11.02 8.1M
2025-04-23 11.05 11.40 11.05 11.33 11.8M
2025-04-22 11.13 11.16 10.91 11.02 6.8M
2025-04-21 10.84 11.10 10.71 11.10 7.6M
2025-04-18 10.85 10.99 10.71 10.84 7.1M
2025-04-17 10.85 11.11 10.80 10.86 7.5M
2025-04-16 11.16 11.24 10.73 10.86 9.3M
2025-04-15 11.42 11.42 11.12 11.21 9.5M
2025-04-14 11.35 11.53 11.24 11.31 10.6M
2025-04-11 10.77 11.29 10.71 11.15 16.3M
2025-04-10 10.86 11.17 10.84 10.88 16.5M
2025-04-09 10.03 10.77 9.36 10.61 19.9M
2025-04-08 10.50 10.95 10.01 10.35 22.4M
2025-04-07 11.21 11.59 11.12 11.12 7.0M
2025-04-03 12.50 12.87 12.26 12.36 13.8M
2025-04-02 12.32 12.85 12.20 12.53 19.7M
2025-04-01 12.10 12.65 12.02 12.43 18.9M
2025-03-31 12.22 12.26 11.73 12.08 17.8M
2025-03-28 12.69 12.86 12.35 12.39 17.1M
2025-03-27 13.35 13.35 12.66 12.76 20.2M
2025-03-26 13.10 13.60 13.10 13.19 22.3M
2025-03-25 14.75 14.88 13.50 13.50 37.7M
2025-03-24 15.40 15.82 14.61 15.00 42.5M
2025-03-21 14.79 15.66 14.45 15.43 57.4M
2025-03-20 14.50 15.01 14.35 14.88 27.1M
2025-03-19 14.52 14.69 14.35 14.54 13.1M
2025-03-18 14.48 14.60 14.33 14.60 14.4M
2025-03-17 14.33 14.74 14.16 14.55 16.2M
2025-03-14 14.16 14.50 13.83 14.32 16.9M
2025-03-13 14.67 14.72 14.01 14.15 22.6M
2025-03-12 14.38 15.19 14.29 14.81 28.4M
2025-03-11 14.03 14.56 13.97 14.36 15.3M
2025-03-10 14.51 14.66 14.20 14.26 21.9M
2025-03-07 15.01 15.45 14.83 14.84 37.4M
2025-03-06 14.31 14.69 14.29 14.68 23.1M
2025-03-05 14.08 14.39 14.00 14.27 16.5M
2025-03-04 13.86 14.30 13.76 14.17 15.8M
2025-03-03 13.70 14.30 13.38 14.07 22.8M
2025-02-28 14.99 14.99 13.74 13.88 30.2M
2025-02-27 15.94 16.08 14.66 15.19 38.4M
2025-02-26 15.89 16.20 15.58 15.91 51.7M
2025-02-25 14.88 16.39 14.70 16.36 69.5M
2025-02-24 14.74 15.70 14.47 15.25 47.1M
2025-02-21 14.58 14.94 14.58 14.84 36.0M
2025-02-20 15.19 15.20 14.60 14.78 44.0M
2025-02-19 14.72 15.33 14.72 15.19 53.7M
2025-02-18 15.70 15.80 14.66 14.80 88.3M
2025-02-17 13.63 14.95 13.63 14.95 59.1M
2025-02-14 13.62 13.86 13.38 13.59 23.5M
2025-02-13 13.92 14.20 13.68 13.76 31.0M
2025-02-12 13.59 14.10 13.53 13.92 29.0M
2025-02-11 13.90 13.90 13.54 13.66 23.9M
2025-02-10 13.52 13.90 13.46 13.90 34.6M
2025-02-07 13.80 13.95 13.32 13.64 42.5M
2025-02-06 13.31 13.75 13.19 13.66 33.5M
2025-02-05 12.98 13.36 12.79 13.31 39.1M
2025-01-27 13.55 13.81 12.66 12.70 38.2M
2025-01-24 13.50 13.84 12.87 13.47 58.6M
2025-01-23 15.48 16.15 14.12 14.12 70.6M
2025-01-22 15.20 16.29 14.85 15.69 66.0M
2025-01-21 15.19 15.68 14.93 15.54 70.6M
2025-01-20 14.32 15.20 14.30 14.95 54.4M
2025-01-17 14.80 15.49 14.59 14.81 60.5M
2025-01-16 14.38 15.49 14.19 15.06 76.9M
2025-01-15 15.54 15.87 14.78 14.78 79.0M
2025-01-14 15.09 17.50 15.09 16.42 120.0M
2025-01-13 16.77 16.93 16.77 16.77 21.7M
2025-01-10 18.66 19.64 18.63 18.63 80.5M
2025-01-09 20.01 20.70 18.86 20.70 133.6M
2025-01-08 17.82 18.82 15.50 18.82 114.4M
2025-01-07 15.52 17.11 15.00 17.11 97.8M
2025-01-06 14.22 15.55 12.88 15.55 103.9M
2025-01-03 14.14 14.14 13.35 14.14 91.7M
2025-01-02 11.54 12.85 11.18 12.85 37.4M