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
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
2021-12-31 14.23 14.47 14.20 14.30 3.6M
2021-12-30 14.42 14.60 14.20 14.22 4.9M
2021-12-29 14.40 14.58 14.27 14.40 4.0M
2021-12-28 14.15 14.62 14.05 14.47 6.1M
2021-12-27 14.00 14.21 13.72 14.05 5.1M
2021-12-24 14.51 14.64 14.01 14.01 6.7M
2021-12-23 14.72 14.77 14.46 14.55 5.0M
2021-12-22 14.55 14.99 14.42 14.86 6.6M
2021-12-21 14.40 14.65 14.35 14.56 4.3M
2021-12-20 14.72 14.94 14.31 14.43 7.8M
2021-12-17 15.48 15.48 14.78 14.88 13.6M
2021-12-16 15.80 16.10 15.66 15.79 10.2M
2021-12-15 15.50 15.85 15.35 15.81 9.3M
2021-12-14 15.41 15.69 15.28 15.50 5.8M
2021-12-13 15.39 15.77 15.28 15.47 7.3M
2021-12-10 15.60 15.89 15.40 15.56 8.5M
2021-12-09 15.20 15.69 14.92 15.68 11.3M
2021-12-08 15.06 15.28 14.89 15.18 7.6M
2021-12-07 15.38 15.42 14.73 14.90 9.4M
2021-12-06 15.90 15.93 15.06 15.38 14.2M
2021-12-03 15.61 16.05 15.46 15.90 9.5M
2021-12-02 16.43 16.74 15.60 15.66 15.9M
2021-12-01 16.07 16.39 15.80 16.35 14.8M
2021-11-30 16.15 16.59 15.85 16.12 19.4M
2021-11-29 15.18 16.43 15.07 16.27 27.4M
2021-11-26 14.69 15.50 14.43 15.46 20.3M
2021-11-25 14.52 14.81 14.40 14.71 7.7M
2021-11-24 14.63 14.70 14.31 14.52 9.4M
2021-11-23 14.90 14.99 14.58 14.62 11.2M
2021-11-22 14.99 15.08 14.68 14.89 12.3M
2021-11-19 14.81 15.16 14.62 15.05 10.5M
2021-11-18 14.75 15.09 14.59 14.84 13.7M
2021-11-17 14.10 14.89 14.05 14.81 17.1M
2021-11-16 14.35 14.35 14.00 14.01 6.8M
2021-11-15 14.20 14.43 14.02 14.35 8.2M
2021-11-12 14.38 14.49 14.14 14.25 8.6M
2021-11-11 14.13 14.32 13.99 14.28 7.6M
2021-11-10 14.03 14.25 13.82 14.22 9.7M
2021-11-09 13.75 14.70 13.66 14.24 15.2M
2021-11-08 12.96 13.77 12.90 13.77 8.9M
2021-11-05 14.01 14.20 13.30 13.34 13.5M
2021-11-04 13.00 13.67 13.00 13.60 10.8M
2021-11-03 12.88 13.10 12.75 12.95 7.2M
2021-11-02 13.45 13.65 12.72 12.88 14.7M
2021-11-01 13.41 13.90 13.15 13.52 11.4M
2021-10-29 13.99 14.17 13.33 13.85 10.1M
2021-10-28 14.44 14.49 13.70 14.03 9.5M
2021-10-27 14.41 14.82 14.29 14.59 8.9M
2021-10-26 14.35 14.79 14.33 14.44 8.2M
2021-10-25 13.83 14.39 13.60 14.39 8.5M
2021-10-22 14.33 14.45 13.91 13.92 8.7M
2021-10-21 14.66 14.80 14.17 14.33 10.5M
2021-10-20 14.75 14.92 14.50 14.83 7.8M
2021-10-19 14.97 15.06 14.72 14.79 8.5M
2021-10-18 14.44 14.80 14.38 14.72 8.1M
2021-10-15 14.57 14.68 14.26 14.50 6.9M
2021-10-14 14.19 14.75 14.06 14.64 10.8M
2021-10-13 14.51 14.55 13.90 14.30 11.0M
2021-10-12 15.11 15.29 14.10 14.51 17.2M
2021-10-11 16.52 16.65 15.04 15.19 20.6M
2021-10-08 17.26 17.76 16.25 16.52 17.4M
2021-09-30 17.38 17.68 16.97 17.23 16.7M
2021-09-29 16.80 17.66 16.60 17.19 19.7M
2021-09-28 16.47 17.34 16.20 17.09 22.7M
2021-09-27 17.72 17.96 15.98 16.27 25.2M
2021-09-24 17.58 18.24 17.12 17.65 20.5M
2021-09-23 19.29 19.29 17.64 17.79 32.0M
2021-09-22 19.16 19.97 18.84 19.33 27.2M
2021-09-17 18.28 20.19 18.00 19.59 38.0M
2021-09-16 18.30 18.66 17.70 18.64 30.9M
2021-09-15 17.86 19.33 16.96 18.30 46.4M
2021-09-14 15.93 17.57 15.90 17.57 22.1M
2021-09-13 15.95 16.18 15.59 15.97 15.0M
2021-09-10 16.05 16.30 15.75 16.21 16.4M
2021-09-09 16.60 16.79 15.90 16.02 23.1M
2021-09-08 16.16 16.88 16.02 16.85 32.1M
2021-09-07 16.32 16.48 15.97 16.15 26.6M
2021-09-06 16.05 16.66 15.38 16.54 48.0M
2021-09-03 14.66 15.96 14.53 15.96 32.3M
2021-09-02 14.15 14.56 14.03 14.51 10.6M
2021-09-01 15.15 15.20 14.07 14.27 14.1M
2021-08-31 15.40 15.41 14.54 14.91 16.0M
2021-08-30 15.28 15.95 15.16 15.48 16.1M
2021-08-27 15.27 15.77 14.95 15.32 16.3M
2021-08-26 15.80 15.83 15.24 15.31 16.1M
2021-08-25 15.45 16.27 15.42 15.62 18.8M
2021-08-24 15.49 15.96 15.22 15.65 26.1M
2021-08-23 14.20 15.66 14.18 15.49 31.3M
2021-08-20 14.09 14.35 13.83 14.24 10.0M
2021-08-19 14.19 14.30 13.76 14.04 8.7M
2021-08-18 13.97 14.26 13.70 14.20 9.8M
2021-08-17 14.65 14.80 13.81 13.96 15.3M
2021-08-16 14.87 15.00 14.48 14.65 13.3M
2021-08-13 15.40 15.49 14.80 14.80 22.9M
2021-08-12 15.74 16.50 15.41 15.44 26.7M
2021-08-11 15.35 15.75 15.20 15.73 22.8M
2021-08-10 15.50 15.70 15.19 15.40 22.0M
2021-08-09 15.92 16.39 15.01 15.71 36.6M
2021-08-06 14.14 15.55 14.02 15.55 29.1M
2021-08-05 14.66 14.66 13.97 14.14 17.8M
2021-08-04 14.47 15.04 14.46 14.54 23.1M
2021-08-03 14.55 15.00 14.27 14.40 33.3M
2021-08-02 13.56 14.46 13.43 14.40 22.8M
2021-07-30 13.50 13.67 13.08 13.52 14.2M
2021-07-29 12.60 13.59 12.58 13.28 21.0M
2021-07-28 13.69 13.79 12.55 12.55 21.7M
2021-07-27 14.02 14.34 13.16 13.94 24.0M
2021-07-26 14.08 14.57 13.62 13.85 20.7M
2021-07-23 13.98 14.65 13.71 14.16 19.0M
2021-07-22 13.82 14.60 13.71 14.16 20.4M
2021-07-21 14.19 14.30 13.64 13.81 21.9M
2021-07-20 14.06 14.39 13.93 14.08 14.4M
2021-07-19 14.39 14.83 13.91 14.27 19.1M
2021-07-16 14.96 14.96 14.19 14.67 23.2M
2021-07-15 13.83 15.19 13.56 14.65 35.1M
2021-07-14 12.91 13.96 12.91 13.81 31.6M
2021-07-13 13.00 13.44 12.62 13.09 31.9M
2021-07-12 11.75 12.88 11.75 12.88 29.1M
2021-07-09 11.92 11.93 11.50 11.71 8.6M
2021-07-08 11.83 12.06 11.73 12.03 8.5M
2021-07-07 11.57 11.98 11.54 11.86 6.5M
2021-07-06 11.93 11.97 11.56 11.66 7.1M
2021-07-05 11.69 12.18 11.69 11.93 8.5M
2021-07-02 11.55 12.09 11.11 11.83 11.8M
2021-07-01 12.19 12.23 11.61 11.65 9.0M
2021-06-30 12.18 12.30 12.01 12.21 5.8M
2021-06-29 12.42 12.59 11.95 12.04 9.0M
2021-06-28 12.46 12.81 12.36 12.48 7.8M
2021-06-25 12.70 12.75 12.21 12.52 10.0M
2021-06-24 13.05 13.05 12.60 12.75 8.9M
2021-06-23 13.08 13.14 12.80 13.05 9.5M
2021-06-22 13.10 13.40 12.93 13.05 14.0M
2021-06-21 12.49 13.35 12.45 13.16 15.6M
2021-06-18 12.27 12.62 12.16 12.60 10.8M
2021-06-17 12.00 12.66 11.69 12.36 14.0M
2021-06-16 12.97 12.97 11.91 12.09 11.8M
2021-06-15 19.40 19.42 18.46 19.24 8.5M
2021-06-11 19.41 19.68 19.00 19.47 9.9M
2021-06-10 18.59 19.75 18.38 19.40 14.7M
2021-06-09 18.63 19.08 18.26 18.67 8.5M
2021-06-08 18.48 18.78 18.20 18.44 8.9M
2021-06-07 17.31 18.85 17.31 18.62 12.9M
2021-06-04 17.69 17.70 17.19 17.30 5.3M
2021-06-03 17.90 18.03 17.60 17.70 5.2M
2021-06-02 18.24 18.40 17.72 17.85 7.0M
2021-06-01 17.65 18.40 17.50 18.22 10.8M
2021-05-31 17.52 17.85 17.29 17.65 6.2M
2021-05-28 17.84 17.84 17.23 17.35 6.4M
2021-05-27 17.56 17.87 17.51 17.72 7.1M
2021-05-26 17.45 18.05 17.45 17.56 9.5M
2021-05-25 17.28 17.53 17.19 17.45 8.4M
2021-05-24 16.34 17.90 16.18 17.53 14.1M
2021-05-21 16.18 16.39 16.07 16.34 3.2M
2021-05-20 16.12 16.30 16.04 16.14 3.5M
2021-05-19 16.44 16.54 16.21 16.25 3.8M
2021-05-18 16.15 16.62 15.99 16.52 6.3M
2021-05-17 16.72 16.72 16.20 16.29 6.5M
2021-05-14 16.52 16.94 16.47 16.78 6.0M
2021-05-13 16.47 16.66 16.35 16.49 4.0M
2021-05-12 16.32 16.65 16.21 16.63 4.2M
2021-05-11 16.05 16.50 16.05 16.47 4.8M
2021-05-10 16.20 16.32 15.82 16.20 3.7M
2021-05-07 16.58 16.78 16.13 16.19 4.8M
2021-05-06 16.26 17.04 16.21 16.53 8.0M
2021-04-30 16.85 16.85 15.90 16.02 8.8M
2021-04-29 16.78 17.30 16.66 16.86 6.1M
2021-04-28 16.56 16.83 16.48 16.80 4.6M
2021-04-27 17.15 17.18 16.44 16.63 6.9M
2021-04-26 16.74 17.55 16.69 17.21 8.8M
2021-04-23 17.05 17.05 16.60 16.77 7.3M
2021-04-22 17.18 17.40 17.03 17.05 5.5M
2021-04-21 17.05 17.47 16.90 17.18 5.8M
2021-04-20 17.38 17.74 17.17 17.24 6.4M
2021-04-19 17.10 17.86 17.06 17.55 7.3M
2021-04-16 17.37 17.54 16.79 17.25 7.7M
2021-04-15 17.42 17.82 17.36 17.42 6.0M
2021-04-14 17.40 17.50 17.16 17.38 6.4M
2021-04-13 17.40 18.00 17.09 17.47 10.8M
2021-04-12 20.06 20.16 18.03 18.03 15.5M
2021-04-09 20.23 20.28 19.62 20.03 9.2M
2021-04-08 19.65 20.50 19.52 20.32 12.9M
2021-04-07 20.00 20.10 19.51 19.87 10.6M
2021-04-06 20.35 20.84 19.95 20.19 10.4M
2021-04-02 20.20 20.80 19.88 20.25 15.0M
2021-04-01 19.37 20.88 19.12 20.20 21.1M
2021-03-31 18.85 19.44 18.30 19.39 11.2M
2021-03-30 18.99 19.55 18.76 19.11 10.8M
2021-03-29 19.00 19.93 18.80 19.19 13.7M
2021-03-26 18.31 19.50 18.18 19.00 16.0M
2021-03-25 18.36 18.56 17.63 18.28 9.6M
2021-03-24 18.67 18.95 18.32 18.69 10.7M
2021-03-23 19.20 19.39 18.15 18.46 13.4M
2021-03-22 18.88 19.98 18.70 19.42 16.5M
2021-03-19 18.67 19.07 18.45 18.80 11.1M
2021-03-18 19.47 19.47 18.89 19.13 11.0M
2021-03-17 19.10 19.50 18.07 19.50 17.0M
2021-03-16 20.00 20.30 18.96 19.50 17.8M
2021-03-15 19.58 20.68 19.16 20.20 17.6M
2021-03-12 20.02 20.45 19.58 19.90 14.5M
2021-03-11 19.45 20.58 19.21 20.37 19.1M
2021-03-10 19.58 19.74 18.91 19.52 16.0M
2021-03-09 21.00 21.28 19.23 19.23 24.9M
2021-03-08 21.20 21.78 20.39 21.37 24.5M
2021-03-05 22.10 22.36 20.80 20.95 30.7M
2021-03-04 24.50 24.67 22.77 23.07 32.6M
2021-03-03 24.30 26.40 24.01 25.30 31.5M
2021-03-02 24.30 26.46 23.29 25.26 49.3M
2021-03-01 22.60 24.30 22.18 24.30 34.9M
2021-02-26 23.85 26.08 21.68 22.09 52.0M
2021-02-25 21.10 23.71 20.77 23.71 25.9M
2021-02-24 19.85 21.92 19.54 21.55 27.9M
2021-02-23 19.60 20.38 19.10 20.05 21.7M
2021-02-22 19.50 21.05 18.73 20.40 33.4M
2021-02-19 17.16 19.21 17.11 19.21 31.0M
2021-02-18 16.13 17.46 16.12 17.46 27.6M
2021-02-10 16.58 16.71 15.27 15.87 19.1M
2021-02-09 16.67 17.12 16.15 16.81 15.5M
2021-02-08 15.50 17.16 15.50 16.68 18.1M
2021-02-05 16.90 17.95 16.03 16.03 29.7M
2021-02-04 16.03 17.81 15.84 17.81 33.2M
2021-02-03 16.91 17.69 16.10 16.19 25.9M
2021-02-02 15.64 16.80 15.61 16.69 16.6M
2021-02-01 14.98 15.95 14.98 15.45 11.2M
2021-01-29 14.87 15.09 14.08 14.56 6.3M
2021-01-28 14.43 15.16 14.37 14.83 8.5M
2021-01-27 14.23 14.72 14.06 14.59 5.5M
2021-01-26 14.30 14.53 14.00 14.28 4.7M
2021-01-25 14.15 14.57 13.90 14.44 7.4M
2021-01-22 13.83 14.39 13.71 14.12 6.0M
2021-01-21 13.53 14.00 13.30 13.95 4.0M
2021-01-20 13.43 13.80 13.41 13.53 2.5M
2021-01-19 13.99 13.99 13.35 13.53 3.7M
2021-01-18 13.86 14.00 13.72 13.99 2.8M
2021-01-15 13.78 14.14 13.66 13.88 3.2M
2021-01-14 14.10 14.30 13.83 13.85 3.8M
2021-01-13 13.70 14.30 13.44 13.98 5.5M
2021-01-12 13.23 13.83 13.08 13.63 3.8M
2021-01-11 13.08 13.44 12.99 13.24 2.9M
2021-01-08 12.97 13.30 12.70 13.10 2.5M
2021-01-07 13.34 13.45 12.86 12.97 4.0M
2021-01-06 13.87 13.98 13.50 13.57 3.2M
2021-01-05 14.02 14.04 13.72 13.84 3.3M
2021-01-04 13.92 14.29 13.83 14.09 3.9M