海得控制（002184）历史行情

以下为海得控制近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	9.910	9.840	10.010	9.750	0.040	0.408%	325.44万	0.32亿	1.311%
2026-10-07	9.990	9.800	10.000	9.800	-0.140	-1.408%	255.82万	0.25亿	1.030%
2026-10-06	9.990	9.800	10.000	9.800	-0.140	-1.408%	255.82万	0.25亿	1.030%
2026-10-05	9.990	9.800	10.000	9.800	-0.140	-1.408%	255.82万	0.25亿	1.030%
2026-10-02	9.990	9.800	10.000	9.800	-0.140	-1.408%	255.82万	0.25亿	1.030%
2026-10-01	9.990	9.800	10.000	9.800	-0.140	-1.408%	255.82万	0.25亿	1.030%
2026-09-30	9.990	9.800	10.000	9.800	-0.140	-1.408%	2.56万	0.00亿	0.000%
2026-09-29	9.860	9.940	10.000	9.760	0.130	1.325%	3.32万	0.00亿	0.000%
2026-09-28	9.910	9.810	9.920	9.690	-0.120	-1.208%	2.75万	0.00亿	0.000%
2026-09-27	9.870	9.930	10.050	9.870	0.000	0.000%	281.17万	0.28亿	1.132%
2026-09-24	9.870	9.930	10.050	9.870	0.000	0.000%	2.81万	0.00亿	0.000%
2026-09-23	10.010	9.930	10.010	9.870	-0.050	-0.501%	2.03万	0.00亿	0.000%
2026-09-22	10.010	9.980	10.070	9.930	-0.060	-0.598%	4.59万	0.00亿	0.000%
2026-09-21	9.720	10.040	10.140	9.720	0.320	3.292%	7.35万	0.00亿	0.000%
2026-09-18	9.770	9.720	9.800	9.670	0.040	0.413%	2.67万	0.00亿	0.000%
2026-09-17	9.640	9.680	9.700	9.530	0.080	0.833%	2.48万	0.00亿	0.000%
2026-09-16	9.500	9.600	9.650	9.450	0.090	0.946%	2.47万	0.00亿	0.000%
2026-09-15	9.780	9.510	9.780	9.510	-0.180	-1.858%	2.68万	0.00亿	0.000%
2026-09-14	9.630	9.690	9.820	9.600	0.050	0.519%	2.73万	0.00亿	0.000%
2026-09-11	9.730	9.640	9.750	9.500	-0.150	-1.532%	4.43万	0.00亿	0.000%
2026-09-10	9.770	9.790	9.860	9.720	-0.070	-0.710%	2.57万	0.00亿	0.000%
2026-09-09	9.990	9.860	10.000	9.820	-0.130	-1.301%	2.91万	0.00亿	0.000%
2026-09-08	10.010	9.990	10.060	9.950	-0.050	-0.498%	2.91万	0.00亿	0.000%
2026-09-07	9.980	10.040	10.130	9.980	0.020	0.200%	2.80万	0.00亿	0.000%
2026-09-04	10.150	10.020	10.230	9.970	-0.060	-0.595%	3.73万	0.00亿	0.000%
2026-09-03	10.250	10.080	10.330	10.080	-0.110	-1.079%	3.11万	0.00亿	0.000%
2026-09-02	10.160	10.190	10.250	10.080	-0.040	-0.391%	2.73万	0.00亿	0.000%
2026-09-01	10.200	10.230	10.320	10.160	0.000	0.000%	3.63万	0.00亿	0.000%
2026-08-31	10.060	10.230	10.230	10.020	0.150	1.488%	4.16万	0.00亿	0.000%
2026-08-28	10.120	10.080	10.180	10.080	-0.070	-0.690%	3.28万	0.00亿	0.000%
2026-08-27	10.080	10.150	10.160	10.000	0.000	0.000%	4.12万	0.00亿	0.000%
2026-08-26	10.180	10.150	10.190	10.010	-0.010	-0.098%	3.81万	0.00亿	0.000%
2026-08-25	9.800	10.160	10.200	9.660	0.410	4.205%	7.92万	0.00亿	0.000%
2026-08-24	9.990	9.750	10.000	9.640	-0.260	-2.597%	5.56万	0.00亿	0.000%
2026-08-21	9.990	10.010	10.040	9.770	-0.060	-0.596%	4.68万	0.00亿	0.000%
2026-08-20	9.770	10.070	10.150	9.700	0.390	4.029%	7.39万	0.00亿	0.000%
2026-08-19	10.010	9.680	10.060	9.670	-0.450	-4.442%	5.21万	0.00亿	0.000%
2026-08-18	10.040	10.130	10.160	9.910	0.040	0.396%	6.07万	0.00亿	0.000%
2026-08-17	10.050	10.090	10.150	9.990	0.060	0.598%	3.96万	0.00亿	0.000%
2026-08-14	10.040	10.030	10.120	9.920	-0.010	-0.100%	4.41万	0.00亿	0.000%
2026-08-13	10.170	10.040	10.250	10.040	-0.130	-1.278%	5.49万	0.00亿	0.000%
2026-08-12	9.970	10.170	10.280	9.920	0.190	1.904%	6.92万	0.00亿	0.000%
2026-08-11	10.020	9.980	10.100	9.860	-0.040	-0.399%	4.91万	0.00亿	0.000%
2026-08-10	9.890	10.020	10.050	9.740	0.130	1.314%	5.89万	0.00亿	0.000%
2026-08-07	9.780	9.890	9.890	9.640	0.040	0.406%	5.74万	0.00亿	0.000%
2026-08-06	9.800	9.850	9.940	9.650	-0.050	-0.505%	5.97万	0.00亿	0.000%
2026-08-05	9.880	9.900	9.940	9.780	0.010	0.101%	7.59万	0.00亿	0.000%
2026-08-04	9.900	9.890	9.960	9.780	0.050	0.508%	7.40万	0.00亿	0.000%
2026-08-03	9.570	9.840	9.850	9.510	0.260	2.714%	6.54万	0.00亿	0.000%
2026-07-31	9.690	9.580	9.750	9.550	0.070	0.736%	7.39万	0.00亿	0.000%
2026-07-30	9.530	9.510	9.730	9.500	-0.110	-1.143%	6.93万	0.00亿	0.000%
2026-07-29	9.480	9.620	9.620	9.370	0.210	2.232%	7.55万	0.00亿	0.000%
2026-07-28	9.190	9.410	9.420	9.180	0.140	1.510%	6.09万	0.00亿	0.000%
2026-07-27	8.990	9.270	9.270	8.860	0.340	3.807%	5.80万	0.00亿	0.000%
2026-07-24	9.070	8.930	9.100	8.930	-0.260	-2.829%	4.10万	0.00亿	0.000%
2026-07-23	9.000	9.190	9.190	8.890	0.140	1.547%	6.58万	0.00亿	0.000%
2026-07-22	8.990	9.050	9.400	8.880	-0.010	-0.110%	5.99万	0.00亿	0.000%
2026-07-21	8.900	9.060	9.060	8.520	0.060	0.667%	7.92万	0.00亿	0.000%
2026-07-20	9.190	9.000	9.330	8.820	-0.110	-1.207%	6.87万	0.00亿	0.000%
2026-07-17	9.340	9.110	9.540	9.030	-0.280	-2.982%	6.35万	0.00亿	0.000%
2026-07-16	9.220	9.390	9.550	9.210	0.040	0.428%	5.69万	0.00亿	0.000%
2026-07-15	9.180	9.350	9.430	9.100	0.180	1.963%	6.00万	0.00亿	0.000%
2026-07-14	8.850	9.170	9.230	8.850	0.280	3.150%	7.01万	0.00亿	0.000%
2026-07-13	9.210	8.890	9.260	8.840	-0.450	-4.818%	6.79万	0.00亿	0.000%
2026-07-10	9.220	9.340	9.490	9.120	0.110	1.192%	7.66万	0.00亿	0.000%
2026-07-09	9.180	9.230	9.330	8.940	-0.040	-0.431%	7.98万	0.00亿	0.000%
2026-07-08	9.450	9.270	9.510	9.200	-0.200	-2.112%	6.62万	0.00亿	0.000%
2026-07-07	9.700	9.470	9.900	9.410	-0.280	-2.872%	8.71万	0.00亿	0.000%
2026-07-06	9.960	9.750	10.100	9.640	-0.230	-2.305%	11.32万	0.00亿	0.000%
2026-07-03	10.170	9.980	10.250	9.890	-0.560	-5.313%	18.84万	0.00亿	0.000%
2026-07-02	10.200	10.540	10.950	9.740	0.460	4.563%	31.17万	0.00亿	0.000%
2026-07-01	9.730	10.080	10.080	9.550	0.920	10.044%	5.93万	0.00亿	0.000%
2026-06-30	8.950	9.160	9.210	8.920	0.150	1.665%	6.04万	0.00亿	0.000%
2026-06-29	9.150	9.010	9.160	8.820	-0.140	-1.530%	6.25万	0.00亿	0.000%
2026-06-26	9.370	9.150	9.450	9.120	-0.310	-3.277%	6.12万	0.00亿	0.000%
2026-06-25	9.770	9.460	9.810	9.420	-0.360	-3.666%	7.82万	0.00亿	0.000%
2026-06-24	10.190	9.820	10.190	9.610	-0.330	-3.251%	8.07万	0.00亿	0.000%
2026-06-23	10.150	10.150	10.390	10.080	-0.100	-0.976%	5.09万	0.00亿	0.000%
2026-06-22	10.290	10.250	10.400	9.850	-0.150	-1.442%	8.88万	0.00亿	0.000%
2026-06-18	10.420	10.400	10.560	10.200	-0.140	-1.328%	5.56万	0.00亿	0.000%
2026-06-17	10.770	10.540	10.860	10.440	-0.330	-3.036%	8.19万	0.00亿	0.000%
2026-06-16	10.550	10.870	11.090	10.320	0.300	2.838%	10.11万	0.00亿	0.000%
2026-06-15	10.550	10.570	10.750	10.440	0.020	0.190%	7.39万	0.00亿	0.000%
2026-06-12	10.800	10.550	10.850	10.450	-0.130	-1.217%	7.56万	0.00亿	0.000%
2026-06-11	11.000	10.680	11.060	10.430	-0.480	-4.301%	10.51万	0.00亿	0.000%
2026-06-10	11.550	11.160	11.650	11.000	-0.460	-3.959%	9.11万	0.00亿	0.000%
2026-06-09	11.610	11.620	11.690	11.360	0.080	0.693%	7.51万	0.00亿	0.000%
2026-06-08	11.530	11.540	11.950	11.340	-0.210	-1.787%	12.19万	0.00亿	0.000%
2026-06-05	11.400	11.750	12.040	10.910	0.500	4.444%	17.38万	0.00亿	0.000%
2026-06-04	11.450	11.250	11.590	11.180	-0.320	-2.766%	8.92万	0.00亿	0.000%
2026-06-03	11.610	11.570	11.960	11.460	-0.140	-1.196%	10.63万	0.00亿	0.000%
2026-06-02	11.990	11.710	12.280	11.450	-0.330	-2.741%	13.72万	0.00亿	0.000%
2026-06-01	12.000	12.040	12.250	11.910	-0.060	-0.496%	11.83万	0.00亿	0.000%
2026-05-29	12.590	12.100	12.840	12.080	-0.580	-4.574%	18.59万	0.00亿	0.000%
2026-05-28	12.900	12.680	12.910	12.420	0.180	1.440%	18.45万	0.00亿	0.000%
2026-05-27	12.710	12.500	12.860	12.440	-0.330	-2.572%	23.76万	0.00亿	0.000%
2026-05-26	12.000	12.830	13.280	11.940	0.760	6.297%	35.20万	0.00亿	0.000%
2026-05-25	12.340	12.070	12.400	11.900	-0.220	-1.790%	7.70万	0.00亿	0.000%
2026-05-22	12.110	12.290	12.320	11.900	0.190	1.570%	7.57万	0.00亿	0.000%
2026-05-21	12.350	12.100	12.520	12.000	-0.230	-1.865%	10.11万	0.00亿	0.000%
2026-05-20	12.410	12.330	12.540	12.240	-0.210	-1.675%	6.80万	0.00亿	0.000%
2026-05-19	12.240	12.540	12.540	12.200	0.220	1.786%	8.95万	0.00亿	0.000%
2026-05-18	12.180	12.320	12.340	12.080	0.100	0.818%	7.00万	0.00亿	0.000%
2026-05-15	12.050	12.220	12.380	12.020	0.230	1.918%	8.55万	0.00亿	0.000%
2026-05-14	12.340	11.990	12.360	11.980	-0.260	-2.122%	5.76万	0.00亿	0.000%
2026-05-13	12.180	12.250	12.290	12.060	0.070	0.575%	4.92万	0.00亿	0.000%
2026-05-12	12.200	12.180	12.290	12.070	-0.130	-1.056%	6.61万	0.00亿	0.000%
2026-05-11	12.030	12.310	12.340	12.030	0.280	2.328%	9.03万	0.00亿	0.000%
2026-05-08	11.990	12.030	12.080	11.920	-0.020	-0.166%	4.76万	0.00亿	0.000%
2026-05-07	11.900	12.050	12.080	11.880	0.120	1.006%	6.42万	0.00亿	0.000%
2026-05-06	11.730	11.930	11.950	11.730	0.240	2.053%	8.06万	0.00亿	0.000%
2026-04-30	11.300	11.690	12.100	11.300	0.460	4.096%	10.89万	0.00亿	0.000%
2026-04-29	11.030	11.230	11.300	11.000	0.120	1.080%	6.35万	0.00亿	0.000%
2026-04-28	11.340	11.110	11.400	10.880	-0.320	-2.800%	8.45万	0.00亿	0.000%
2026-04-27	11.340	11.430	11.470	11.070	0.150	1.330%	5.02万	0.00亿	0.000%
2026-04-24	11.220	11.280	11.350	11.100	-0.010	-0.089%	4.34万	0.00亿	0.000%
2026-04-23	11.580	11.290	11.620	11.210	-0.310	-2.672%	5.88万	0.00亿	0.000%
2026-04-22	11.550	11.600	11.640	11.430	0.030	0.259%	4.34万	0.00亿	0.000%
2026-04-21	11.700	11.570	11.710	11.480	-0.150	-1.280%	4.39万	0.00亿	0.000%
2026-04-20	11.740	11.720	11.780	11.650	-0.020	-0.170%	5.03万	0.00亿	0.000%
2026-04-17	11.630	11.740	11.760	11.500	0.080	0.686%	5.23万	0.00亿	0.000%
2026-04-16	11.480	11.660	11.700	11.480	0.180	1.568%	5.20万	0.00亿	0.000%
2026-04-15	11.580	11.480	11.750	11.460	-0.050	-0.434%	5.62万	0.00亿	0.000%
2026-04-14	11.580	11.530	11.600	11.380	0.010	0.087%	4.20万	0.00亿	0.000%
2026-04-13	11.450	11.520	11.520	11.380	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-10	11.520	11.520	11.630	11.470	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-09	11.550	11.440	11.600	11.370	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-08	11.450	11.650	11.670	11.340	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-07	11.120	11.140	11.220	10.990	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-03	11.250	11.040	11.320	11.010	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-02	11.460	11.240	11.480	11.150	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-01	11.560	11.460	11.600	11.380	0.000	0.000%	3.01万	0.00亿	0.000%