海 利 得（002206）历史行情
以下为海 利 得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 | 4.880 | 4.890 | 4.930 | 4.880 | 0.020 | 0.411% | 5.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.850 | 4.870 | 4.900 | 4.850 | 0.020 | 0.412% | 506.93万 | 0.25亿 | 0.480% |
| 2026-10-06 | 4.850 | 4.870 | 4.900 | 4.850 | 0.020 | 0.412% | 506.93万 | 0.25亿 | 0.480% |
| 2026-10-05 | 4.850 | 4.870 | 4.900 | 4.850 | 0.020 | 0.412% | 506.93万 | 0.25亿 | 0.480% |
| 2026-10-02 | 4.850 | 4.870 | 4.900 | 4.850 | 0.020 | 0.412% | 506.93万 | 0.25亿 | 0.480% |
| 2026-10-01 | 4.850 | 4.870 | 4.900 | 4.850 | 0.020 | 0.412% | 506.93万 | 0.25亿 | 0.480% |
| 2026-09-30 | 4.850 | 4.870 | 4.900 | 4.850 | 0.020 | 0.412% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.870 | 4.850 | 4.890 | 4.830 | 0.010 | 0.207% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.880 | 4.840 | 4.900 | 4.790 | -0.030 | -0.616% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.980 | 4.870 | 4.990 | 4.860 | -0.110 | -2.209% | 1,157.80万 | 0.57亿 | 1.095% |
| 2026-09-24 | 4.980 | 4.870 | 4.990 | 4.860 | -0.110 | -2.209% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.970 | 4.980 | 5.000 | 4.950 | 0.010 | 0.201% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.030 | 4.970 | 5.040 | 4.960 | -0.040 | -0.798% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.950 | 5.010 | 5.020 | 4.950 | 0.050 | 1.008% | 5.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.990 | 4.960 | 5.010 | 4.950 | 0.010 | 0.202% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 4.950 | 4.980 | 4.940 | -0.030 | -0.602% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.970 | 4.980 | 4.990 | 4.910 | 0.040 | 0.810% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.050 | 4.940 | 5.070 | 4.940 | -0.110 | -2.178% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.060 | 5.050 | 5.120 | 5.040 | -0.030 | -0.591% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.200 | 5.080 | 5.210 | 5.030 | -0.140 | -2.682% | 17.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.290 | 5.220 | 5.290 | 5.200 | -0.080 | -1.509% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.300 | 5.320 | 5.260 | -0.020 | -0.376% | 6.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.320 | 5.330 | 5.220 | 0.100 | 1.916% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.270 | 5.220 | 5.300 | 5.210 | -0.050 | -0.949% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.290 | 5.270 | 5.340 | 5.250 | 0.000 | 0.000% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.330 | 5.270 | 5.350 | 5.270 | -0.050 | -0.940% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.350 | 5.320 | 5.380 | 5.250 | -0.060 | -1.115% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.360 | 5.380 | 5.450 | 5.360 | 0.000 | 0.000% | 13.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.380 | 5.380 | 5.440 | 5.310 | 0.000 | 0.000% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.260 | 5.380 | 5.380 | 5.250 | 0.110 | 2.087% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.270 | 5.270 | 5.300 | 5.230 | 0.000 | 0.000% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.250 | 5.270 | 5.310 | 5.220 | 0.030 | 0.573% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.200 | 5.240 | 5.260 | 5.180 | 0.030 | 0.576% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.230 | 5.210 | 5.250 | 5.170 | 0.000 | 0.000% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.220 | 5.210 | 5.220 | 5.160 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.210 | 5.250 | 5.160 | 0.050 | 0.969% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.210 | 5.160 | 5.220 | 5.130 | -0.070 | -1.338% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.260 | 5.230 | 5.260 | 5.210 | -0.030 | -0.570% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.240 | 5.260 | 5.280 | 5.190 | 0.020 | 0.382% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.250 | 5.240 | 5.290 | 5.210 | -0.010 | -0.190% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.340 | 5.250 | 5.350 | 5.240 | -0.080 | -1.501% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.330 | 5.330 | 5.350 | 5.280 | -0.010 | -0.187% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.340 | 5.450 | 5.320 | -0.090 | -1.657% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.430 | 5.450 | 5.340 | 0.050 | 0.929% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.410 | 5.380 | 5.410 | 5.320 | -0.040 | -0.738% | 10.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.340 | 5.420 | 5.430 | 5.330 | 0.060 | 1.119% | 16.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.330 | 5.360 | 5.400 | 5.290 | 0.040 | 0.752% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.380 | 5.320 | 5.380 | 5.300 | -0.050 | -0.931% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.370 | 5.370 | 5.380 | 5.290 | 0.010 | 0.187% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.310 | 5.360 | 5.370 | 5.280 | 0.080 | 1.515% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.320 | 5.280 | 5.370 | 5.250 | -0.050 | -0.938% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.280 | 5.330 | 5.340 | 5.260 | 0.040 | 0.756% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.120 | 5.290 | 5.310 | 5.110 | 0.150 | 2.918% | 19.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.100 | 5.140 | 5.190 | 5.100 | 0.030 | 0.587% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.220 | 5.110 | 5.240 | 5.100 | -0.160 | -3.036% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.130 | 5.270 | 5.300 | 5.110 | 0.140 | 2.729% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.200 | 5.130 | 5.200 | 5.120 | -0.080 | -1.536% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.190 | 5.210 | 5.220 | 5.120 | 0.050 | 0.969% | 10.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.180 | 5.160 | 5.300 | 5.130 | -0.020 | -0.386% | 12.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.230 | 5.180 | 5.300 | 5.160 | -0.050 | -0.956% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.290 | 5.230 | 5.320 | 5.200 | -0.080 | -1.507% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.200 | 5.310 | 5.340 | 5.200 | 0.060 | 1.143% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.110 | 5.250 | 5.250 | 5.080 | 0.150 | 2.941% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.220 | 5.100 | 5.240 | 5.070 | -0.140 | -2.672% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.230 | 5.240 | 5.310 | 5.170 | 0.020 | 0.383% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.230 | 5.220 | 5.260 | 5.150 | -0.030 | -0.571% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.270 | 5.250 | 5.310 | 5.210 | -0.050 | -0.943% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.430 | 5.300 | 5.470 | 5.260 | -0.130 | -2.394% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.430 | 5.430 | 5.570 | 5.400 | 0.000 | 0.000% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.440 | 5.430 | 5.520 | 5.390 | -0.040 | -0.731% | 11.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.330 | 5.470 | 5.550 | 5.300 | 0.100 | 1.862% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.180 | 5.370 | 5.430 | 5.130 | 0.200 | 3.868% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.310 | 5.170 | 5.310 | 5.130 | -0.150 | -2.820% | 14.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.300 | 5.320 | 5.330 | 5.190 | 0.000 | 0.000% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.450 | 5.320 | 5.450 | 5.320 | -0.130 | -2.385% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.520 | 5.450 | 5.540 | 5.380 | -0.070 | -1.268% | 15.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.480 | 5.520 | 5.620 | 5.470 | 0.030 | 0.546% | 17.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.590 | 5.490 | 5.660 | 5.460 | -0.140 | -2.487% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.380 | 5.630 | 5.670 | 5.250 | 0.230 | 4.259% | 21.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.460 | 5.400 | 5.460 | 5.310 | -0.080 | -1.460% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.500 | 5.480 | 5.530 | 5.410 | -0.050 | -0.904% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.470 | 5.530 | 5.660 | 5.440 | 0.010 | 0.181% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.340 | 5.520 | 5.530 | 5.320 | 0.240 | 4.545% | 21.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.190 | 5.280 | 5.350 | 5.120 | 0.120 | 2.326% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.230 | 5.160 | 5.270 | 5.080 | -0.100 | -1.901% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.160 | 5.260 | 5.310 | 5.150 | 0.080 | 1.544% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.150 | 5.180 | 5.210 | 5.080 | 0.060 | 1.172% | 13.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.290 | 5.120 | 5.330 | 5.080 | -0.240 | -4.478% | 20.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.360 | 5.360 | 5.470 | 5.280 | 0.030 | 0.563% | 15.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.490 | 5.330 | 5.490 | 5.290 | -0.150 | -2.737% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.520 | 5.480 | 5.560 | 5.410 | -0.030 | -0.544% | 19.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.540 | 5.510 | 5.640 | 5.480 | -0.020 | -0.362% | 27.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.180 | 5.530 | 5.630 | 5.120 | 0.380 | 7.379% | 36.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.320 | 5.150 | 5.340 | 5.140 | -0.170 | -3.195% | 16.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.280 | 5.320 | 5.380 | 5.250 | 0.050 | 0.949% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.430 | 5.270 | 5.450 | 5.240 | -0.160 | -2.947% | 14.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.420 | 5.430 | 5.440 | 5.330 | 0.000 | 0.000% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.500 | 5.430 | 5.550 | 5.370 | -0.090 | -1.630% | 11.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.500 | 5.520 | 5.550 | 5.390 | 0.120 | 2.222% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.670 | 5.400 | 5.730 | 5.400 | -0.201 | -3.589% | 16.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.601 | 5.601 | 5.611 | 5.501 | -0.010 | -0.178% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.521 | 5.611 | 5.611 | 5.521 | 0.030 | 0.538% | 8.49万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.711 | 5.581 | 5.741 | 5.491 | -0.170 | -2.956% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.811 | 5.751 | 5.861 | 5.701 | -0.070 | -1.203% | 16.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.871 | 5.821 | 5.931 | 5.801 | -0.020 | -0.342% | 17.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.751 | 5.841 | 5.871 | 5.711 | 0.100 | 1.742% | 14.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.911 | 5.741 | 5.911 | 5.721 | -0.170 | -2.876% | 19.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.991 | 5.911 | 6.001 | 5.881 | -0.050 | -0.839% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.921 | 5.961 | 5.981 | 5.901 | 0.040 | 0.676% | 13.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.981 | 5.921 | 5.991 | 5.891 | -0.060 | -1.003% | 16.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.991 | 5.981 | 6.021 | 5.901 | 0.000 | 0.000% | 17.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.001 | 5.981 | 6.051 | 5.941 | -0.010 | -0.167% | 15.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.871 | 5.991 | 6.011 | 5.861 | 0.090 | 1.525% | 11.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.861 | 5.901 | 6.001 | 5.831 | 0.070 | 1.200% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.931 | 5.831 | 5.961 | 5.791 | -0.150 | -2.508% | 17.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.961 | 5.981 | 6.031 | 5.901 | -0.020 | -0.333% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.031 | 6.001 | 6.051 | 5.941 | -0.020 | -0.332% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.031 | 6.021 | 6.081 | 6.001 | -0.040 | -0.660% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.051 | 6.061 | 6.081 | 5.951 | 0.010 | 0.165% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.011 | 6.051 | 6.111 | 5.981 | 0.000 | 0.000% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.181 | 6.051 | 6.211 | 6.041 | -0.160 | -2.576% | 18.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.121 | 6.211 | 6.231 | 6.081 | 0.120 | 1.970% | 13.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.121 | 6.091 | 6.171 | 6.081 | -0.020 | -0.327% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.151 | 6.111 | 6.171 | 6.061 | 0.010 | 0.164% | 10.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.151 | 6.101 | 6.151 | 6.031 | 0.000 | 0.000% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.131 | 6.151 | 6.231 | 6.101 | 0.000 | 0.000% | 12.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.141 | 6.101 | 6.221 | 6.081 | 0.000 | 0.000% | 15.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.031 | 6.171 | 6.171 | 5.981 | 0.000 | 0.000% | 20.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.831 | 5.961 | 6.011 | 5.791 | 0.000 | 0.000% | 18.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.961 | 5.811 | 5.961 | 5.751 | 0.000 | 0.000% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.991 | 5.921 | 6.031 | 5.861 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.991 | 6.021 | 6.091 | 5.951 | 0.000 | 0.000% | 21.65万 | 0.00亿 | 0.000% |