海得控制

002184
🏛️ 中国 →
14.25
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 14.84 15.33 14.76 15.30 10.7M
2023-12-28 14.01 15.05 13.82 14.92 13.4M
2023-12-27 13.88 14.18 13.80 14.09 6.8M
2023-12-26 14.85 14.92 13.78 13.88 15.9M
2023-12-25 14.90 15.13 14.78 14.93 6.9M
2023-12-22 15.26 15.27 14.68 14.81 9.0M
2023-12-21 14.90 15.29 14.37 15.28 11.8M
2023-12-20 14.95 15.41 14.95 15.03 9.9M
2023-12-19 14.86 15.03 14.56 14.91 6.9M
2023-12-18 15.29 15.31 14.82 14.88 7.6M
2023-12-15 15.54 15.60 15.23 15.35 6.7M
2023-12-14 15.49 15.75 15.45 15.48 9.2M
2023-12-13 15.45 15.80 15.36 15.51 14.0M
2023-12-12 15.32 15.55 15.27 15.46 13.2M
2023-12-11 14.45 15.68 14.33 15.35 17.8M
2023-12-08 14.77 14.99 14.55 14.61 5.2M
2023-12-07 14.65 14.85 14.54 14.78 4.5M
2023-12-06 14.73 14.91 14.57 14.66 6.1M
2023-12-05 15.21 15.21 14.71 14.73 8.3M
2023-12-04 15.28 15.39 15.18 15.28 7.7M
2023-12-01 15.02 15.29 14.88 15.28 8.0M
2023-11-30 15.16 15.32 14.77 15.04 7.2M
2023-11-29 15.10 15.33 15.05 15.10 7.3M
2023-11-28 14.84 15.22 14.77 15.16 7.3M
2023-11-27 14.67 14.88 14.67 14.83 4.8M
2023-11-24 15.25 15.27 14.72 14.79 8.6M
2023-11-23 14.97 15.26 14.94 15.19 6.2M
2023-11-22 15.15 15.40 14.95 14.97 7.4M
2023-11-21 15.61 15.61 15.15 15.17 11.7M
2023-11-20 15.30 15.72 15.27 15.62 13.4M
2023-11-17 15.03 15.29 14.96 15.29 7.7M
2023-11-16 15.16 15.26 15.06 15.09 6.9M
2023-11-15 15.30 15.38 15.15 15.26 9.7M
2023-11-14 15.23 15.28 15.07 15.23 9.0M
2023-11-13 15.18 15.24 15.03 15.22 8.1M
2023-11-10 14.99 15.18 14.90 15.13 7.9M
2023-11-09 15.12 15.21 14.97 15.05 9.5M
2023-11-08 15.10 15.28 14.97 15.12 11.4M
2023-11-07 14.95 15.25 14.91 15.19 13.5M
2023-11-06 14.65 15.15 14.65 15.04 14.8M
2023-11-03 14.38 14.75 14.20 14.65 14.8M
2023-11-02 14.25 14.37 14.05 14.07 5.9M
2023-11-01 14.39 14.49 14.20 14.25 6.6M
2023-10-31 14.59 14.71 14.26 14.40 11.5M
2023-10-30 14.23 14.92 14.16 14.72 14.8M
2023-10-27 14.10 14.65 13.75 14.37 13.6M
2023-10-26 13.84 14.14 13.67 14.12 8.0M
2023-10-25 13.86 14.16 13.84 13.91 7.5M
2023-10-24 13.66 13.95 13.63 13.83 7.1M
2023-10-23 13.88 14.04 13.50 13.59 7.3M
2023-10-20 14.32 14.49 13.94 14.04 9.0M
2023-10-19 14.27 14.57 14.18 14.35 9.0M
2023-10-18 14.73 14.73 14.28 14.32 11.6M
2023-10-17 15.00 15.04 14.68 14.76 9.9M
2023-10-16 15.04 15.18 14.89 14.99 10.8M
2023-10-13 15.20 15.48 15.05 15.08 13.6M
2023-10-12 15.49 15.56 15.10 15.25 15.4M
2023-10-11 15.56 15.62 15.18 15.41 15.9M
2023-10-10 15.67 15.72 15.34 15.55 19.8M
2023-10-09 15.48 15.73 15.20 15.70 21.2M
2023-09-28 15.77 15.92 15.42 15.63 30.2M
2023-09-27 16.30 16.46 16.00 16.02 42.0M
2023-09-26 15.84 17.77 15.78 16.97 66.2M
2023-09-25 15.72 16.97 15.46 16.15 60.3M
2023-09-22 15.13 15.44 14.91 15.43 18.3M
2023-09-21 15.08 15.54 15.00 15.43 23.4M
2023-09-20 14.99 15.80 14.88 15.35 28.6M
2023-09-19 14.98 15.45 14.89 15.04 26.3M
2023-09-18 13.71 15.21 13.70 15.21 18.6M
2023-09-15 14.15 14.33 13.71 13.83 7.4M
2023-09-14 14.04 14.30 13.90 14.25 6.3M
2023-09-13 14.35 14.35 13.86 14.06 8.0M
2023-09-12 14.40 14.59 14.33 14.39 5.2M
2023-09-11 14.78 14.78 14.20 14.40 8.4M
2023-09-08 14.42 14.87 14.30 14.80 8.8M
2023-09-07 14.67 14.67 14.38 14.47 5.3M
2023-09-06 14.36 14.75 14.32 14.70 8.4M
2023-09-05 14.34 14.65 14.27 14.42 7.6M
2023-09-04 14.30 14.37 14.15 14.35 5.3M
2023-09-01 14.27 14.40 14.14 14.39 4.3M
2023-08-31 14.28 14.43 14.22 14.34 4.0M
2023-08-30 14.22 14.45 14.11 14.44 9.1M
2023-08-29 13.30 14.38 13.25 14.24 13.6M
2023-08-28 13.81 13.98 13.19 13.24 6.2M
2023-08-25 13.45 13.48 13.05 13.09 4.8M
2023-08-24 13.71 13.80 13.27 13.47 6.1M
2023-08-23 13.87 13.95 13.60 13.65 3.5M
2023-08-22 13.68 13.93 13.44 13.93 4.9M
2023-08-21 13.89 14.02 13.58 13.58 4.2M
2023-08-18 14.02 14.21 13.95 13.97 4.9M
2023-08-17 13.50 14.13 13.41 14.08 5.8M
2023-08-16 14.03 14.04 13.56 13.57 5.4M
2023-08-15 14.27 14.39 13.92 14.01 4.5M
2023-08-14 14.10 14.28 13.90 14.27 4.1M
2023-08-11 14.26 14.43 14.15 14.15 3.8M
2023-08-10 14.38 14.47 14.22 14.26 3.4M
2023-08-09 14.61 14.61 14.36 14.37 4.0M
2023-08-08 14.66 14.79 14.52 14.66 4.3M
2023-08-07 14.75 14.88 14.66 14.74 5.4M
2023-08-04 14.55 14.84 14.42 14.75 11.1M
2023-08-03 14.37 14.43 14.24 14.29 4.4M
2023-08-02 14.16 14.41 14.10 14.38 5.4M
2023-08-01 14.32 14.62 14.13 14.27 6.8M
2023-07-31 14.21 14.39 14.15 14.24 5.7M
2023-07-28 13.90 14.20 13.77 14.14 6.0M
2023-07-27 14.02 14.16 13.89 13.91 4.6M
2023-07-26 14.44 14.46 13.90 14.00 7.7M
2023-07-25 14.28 14.47 14.20 14.44 5.0M
2023-07-24 14.18 14.36 14.11 14.15 4.3M
2023-07-21 14.79 14.86 14.26 14.30 9.8M
2023-07-20 15.22 15.29 14.74 14.79 10.5M
2023-07-19 15.24 15.41 15.15 15.33 6.8M
2023-07-18 15.73 15.84 15.32 15.35 11.3M
2023-07-17 15.55 15.88 15.50 15.83 8.7M
2023-07-14 15.92 16.07 15.68 15.76 12.3M
2023-07-13 16.19 16.40 15.48 15.96 21.6M
2023-07-12 16.50 16.83 16.25 16.36 23.5M
2023-07-11 15.96 17.28 15.95 16.58 33.5M
2023-07-10 16.30 16.39 15.82 15.92 13.8M
2023-07-07 15.69 16.25 15.53 16.15 21.2M
2023-07-06 15.60 15.87 15.57 15.69 7.5M
2023-07-05 15.91 16.17 15.65 15.75 11.3M
2023-07-04 15.94 16.27 15.80 16.00 15.4M
2023-07-03 16.30 16.30 15.70 15.93 20.1M
2023-06-30 16.30 16.53 16.15 16.40 19.2M
2023-06-29 16.10 17.00 15.95 16.65 38.1M
2023-06-28 15.58 16.48 14.80 16.34 38.7M
2023-06-27 15.53 15.78 15.35 15.69 15.2M
2023-06-26 15.66 16.05 15.30 15.45 20.0M
2023-06-21 16.26 16.73 15.83 15.98 28.7M
2023-06-20 15.68 16.98 15.41 16.22 46.1M
2023-06-19 15.77 15.96 15.55 15.89 32.9M
2023-06-16 15.60 16.37 15.54 15.75 50.7M
2023-06-15 13.77 15.19 13.69 15.19 14.0M
2023-06-14 14.07 14.07 13.74 13.81 4.6M
2023-06-13 13.95 14.07 13.85 14.07 4.2M
2023-06-12 13.80 14.03 13.71 13.95 4.4M
2023-06-09 14.00 14.04 13.58 13.81 6.1M
2023-06-08 14.00 14.00 13.51 13.77 5.6M
2023-06-07 13.78 14.04 13.72 13.98 5.2M
2023-06-06 14.40 14.40 13.81 13.81 9.3M
2023-06-05 14.42 14.53 14.28 14.41 5.0M
2023-06-02 14.90 14.95 14.38 14.41 11.5M
2023-06-01 14.60 14.97 14.45 14.89 10.6M
2023-05-31 14.50 14.66 14.32 14.59 6.0M
2023-05-30 14.30 14.62 14.16 14.59 6.6M
2023-05-29 14.60 14.63 14.22 14.28 6.8M
2023-05-26 14.59 14.73 14.18 14.63 8.5M
2023-05-25 14.85 14.91 14.44 14.58 11.0M
2023-05-24 14.51 15.04 14.46 14.98 12.5M
2023-05-23 14.78 15.05 14.60 14.60 9.0M
2023-05-22 15.01 15.13 14.78 14.87 9.9M
2023-05-19 14.68 15.12 14.64 14.98 12.3M
2023-05-18 14.73 15.16 14.73 14.80 13.8M
2023-05-17 14.64 14.92 14.42 14.90 12.8M
2023-05-16 14.50 14.95 14.40 14.62 12.2M
2023-05-15 14.65 15.45 14.32 14.69 15.0M
2023-05-12 13.90 14.50 13.89 14.38 12.1M
2023-05-11 13.96 14.79 13.90 14.22 13.4M
2023-05-10 13.53 13.95 13.45 13.83 5.9M
2023-05-09 13.94 13.95 13.49 13.50 5.7M
2023-05-08 13.94 14.05 13.80 13.94 4.5M
2023-05-05 14.18 14.18 13.73 13.92 6.6M
2023-05-04 13.85 14.20 13.75 14.04 8.0M
2023-04-28 13.52 13.95 13.45 13.90 10.4M
2023-04-27 13.33 13.54 13.04 13.14 5.0M
2023-04-26 12.78 13.47 12.70 13.33 8.5M
2023-04-25 13.05 13.14 12.55 12.73 6.4M
2023-04-24 13.10 13.31 13.02 13.11 4.0M
2023-04-21 13.61 13.94 13.16 13.17 8.1M
2023-04-20 13.96 13.96 13.61 13.64 4.6M
2023-04-19 13.76 13.93 13.64 13.76 4.4M
2023-04-18 13.81 13.84 13.48 13.74 5.2M
2023-04-17 13.90 14.03 13.80 13.82 5.3M
2023-04-14 13.96 14.12 13.78 14.01 5.1M
2023-04-13 14.38 14.38 13.96 13.99 8.1M
2023-04-12 13.90 14.30 13.81 14.29 8.4M
2023-04-11 13.76 14.06 13.66 13.86 6.2M
2023-04-10 14.11 14.57 13.91 13.93 12.7M
2023-04-07 13.85 14.15 13.70 14.01 9.3M
2023-04-06 13.45 13.98 13.41 13.95 12.7M
2023-04-04 14.05 14.06 13.40 13.54 17.2M
2023-04-03 14.22 14.33 13.75 14.14 16.4M
2023-03-31 14.20 14.45 13.99 14.20 12.3M
2023-03-30 15.00 15.12 14.23 14.32 19.1M
2023-03-29 16.47 16.47 15.12 15.20 30.1M
2023-03-17 14.45 15.12 14.45 14.97 12.3M
2023-03-16 14.50 14.66 14.29 14.36 7.2M
2023-03-15 14.39 15.02 14.36 14.73 12.7M
2023-03-14 14.60 14.65 14.02 14.22 7.6M
2023-03-13 14.49 14.63 14.26 14.60 6.3M
2023-03-10 14.64 14.76 14.45 14.49 6.3M
2023-03-09 14.93 14.97 14.59 14.76 5.9M
2023-03-08 14.60 14.88 14.58 14.86 6.7M
2023-03-07 15.21 15.28 14.62 14.62 11.2M
2023-03-06 15.10 15.26 15.10 15.20 8.1M
2023-03-03 15.15 15.19 14.73 15.04 11.7M
2023-03-02 15.61 15.69 15.15 15.21 14.2M
2023-03-01 15.20 15.59 15.15 15.59 15.8M
2023-02-28 15.09 15.32 14.97 15.23 7.4M
2023-02-27 15.06 15.37 14.98 15.00 9.0M
2023-02-24 15.07 15.25 15.07 15.16 6.4M
2023-02-23 15.28 15.36 15.11 15.12 8.0M
2023-02-22 15.05 15.40 15.01 15.32 9.0M
2023-02-21 15.10 15.32 15.04 15.19 9.8M
2023-02-20 15.04 15.24 14.88 15.19 11.6M
2023-02-17 15.21 15.46 14.96 15.09 17.4M
2023-02-16 16.58 16.65 15.16 15.47 34.5M
2023-02-15 16.06 16.86 15.80 16.83 45.3M
2023-02-14 15.78 16.23 15.47 16.05 28.8M
2023-02-13 15.50 16.28 15.50 15.77 20.6M
2023-02-10 16.07 16.25 15.45 15.50 27.8M
2023-02-09 15.98 16.27 15.80 16.15 18.0M
2023-02-08 16.55 16.60 15.81 16.13 24.7M
2023-02-07 16.31 16.65 16.02 16.51 26.2M
2023-02-06 16.12 16.58 16.07 16.52 26.8M
2023-02-03 16.32 16.96 16.30 16.40 31.8M
2023-02-02 16.95 17.09 16.40 16.61 49.5M
2023-02-01 18.02 18.84 16.75 17.36 83.8M
2023-01-31 16.20 17.29 16.00 17.29 64.6M
2023-01-30 14.56 15.72 14.56 15.72 28.2M
2023-01-20 13.88 14.50 13.77 14.29 39.2M
2023-01-19 13.42 13.86 13.42 13.55 28.7M
2023-01-18 14.97 14.98 13.58 13.71 50.8M
2023-01-17 16.38 17.99 14.99 14.99 68.1M
2023-01-16 16.25 17.14 16.00 16.65 56.1M
2023-01-13 16.07 17.77 15.51 16.83 78.1M
2023-01-12 15.20 16.93 15.11 16.30 85.8M
2023-01-11 14.84 15.60 14.58 15.39 53.9M
2023-01-10 15.24 15.24 14.34 14.70 53.3M
2023-01-09 15.01 16.34 14.54 15.36 76.5M
2023-01-06 14.00 15.14 14.00 14.85 65.2M
2023-01-05 15.26 15.26 14.52 15.26 69.4M
2023-01-04 13.03 13.87 12.73 13.87 32.3M
2023-01-03 11.44 12.61 11.38 12.61 11.3M