海 利 得(002206)股票信息
| 股票代码 | 002206 |
| 股票名称 | 海 利 得 |
| 最新价/元 | 5.66 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.53 |
| 买入/元 | 5.65 |
| 卖出/元 | 5.66 |
| 昨收/元 | 5.69 |
| 今开/元 | 5.68 |
| 最高/元 | 5.72 |
| 最低/元 | 5.65 |
| 成交量/手 | 203366.00 |
| 成交额/万 | 11544.07 |
| 股净值/元 | 16.17 |
| 市净率 | 1.69 |
| 总市值/万 | 657809.29 |
| 流通值/万 | 518554.84 |
| 换手率/% | 2.22 |
| 入市日期 | 2008-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
海 利 得(002206)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53 | 203366.00 | 11544.07 | 2.22 |
| 2025-07-24 | 5.65 | 5.69 | 0.04 | 0.71 | 280702.94 | 15906.21 | 3.06 |
| 2025-07-23 | 5.76 | 5.65 | -0.10 | -1.74 | 327031.94 | 18637.04 | 3.57 |
| 2025-07-22 | 5.68 | 5.75 | 0.07 | 1.23 | 453134.99 | 25875.01 | 4.95 |
| 2025-07-21 | 5.60 | 5.68 | 0.08 | 1.43 | 325041.50 | 18357.71 | 3.55 |
| 2025-07-18 | 5.62 | 5.60 | 0.00 | 0.00 | 241546.00 | 13496.54 | 2.64 |
| 2025-07-17 | 5.62 | 5.60 | -0.02 | -0.36 | 289524.09 | 16191.88 | 3.16 |
| 2025-07-16 | 5.71 | 5.62 | -0.08 | -1.40 | 366927.74 | 20695.78 | 4.01 |
| 2025-07-15 | 5.78 | 5.70 | -0.12 | -2.06 | 570672.60 | 32705.75 | 6.23 |
| 2025-07-14 | 5.81 | 5.82 | 0.07 | 1.22 | 990732.66 | 56924.37 | 10.81 |
| 2025-07-11 | 5.92 | 5.75 | 0.20 | 3.60 | 1738967.79 | 102787.27 | 18.98 |
| 2025-07-10 | 5.50 | 5.55 | 0.02 | 0.36 | 321798.00 | 17797.08 | 3.51 |
| 2025-07-09 | 5.65 | 5.53 | -0.13 | -2.30 | 539588.26 | 30071.24 | 5.89 |
| 2025-07-08 | 5.59 | 5.66 | 0.09 | 1.62 | 776238.35 | 43610.56 | 8.47 |
| 2025-07-07 | 5.46 | 5.57 | 0.11 | 2.02 | 681778.32 | 37596.66 | 7.44 |
| 2025-07-04 | 5.71 | 5.46 | -0.39 | -6.67 | 1315587.00 | 73118.12 | 14.36 |
| 2025-07-03 | 5.99 | 5.85 | 0.10 | 1.74 | 2002199.86 | 116663.63 | 21.85 |
| 2025-07-02 | 5.35 | 5.75 | 0.52 | 9.94 | 945170.15 | 53833.31 | 10.32 |
| 2025-07-01 | 5.09 | 5.23 | 0.12 | 2.35 | 283821.90 | 14671.49 | 3.10 |
| 2025-06-30 | 5.03 | 5.11 | 0.09 | 1.79 | 226207.22 | 11487.34 | 2.47 |
| 2025-06-27 | 4.97 | 5.02 | 0.06 | 1.21 | 118249.01 | 5935.87 | 1.29 |
| 2025-06-26 | 5.05 | 4.96 | -0.10 | -1.98 | 171184.99 | 8570.75 | 1.87 |
| 2025-06-25 | 5.07 | 5.06 | -0.02 | -0.39 | 239981.30 | 12130.04 | 2.62 |
| 2025-06-24 | 4.81 | 5.08 | 0.27 | 5.61 | 424421.39 | 21467.44 | 4.63 |
| 2025-06-23 | 4.75 | 4.81 | 0.04 | 0.84 | 150714.72 | 7234.96 | 1.65 |
| 2025-06-20 | 4.81 | 4.77 | -0.04 | -0.83 | 168810.00 | 8117.39 | 1.84 |
| 2025-06-19 | 4.91 | 4.81 | -0.11 | -2.24 | 165369.06 | 8022.86 | 1.80 |
| 2025-06-18 | 4.98 | 4.92 | -0.07 | -1.40 | 134790.30 | 6644.05 | 1.47 |
| 2025-06-17 | 4.97 | 4.99 | 0.02 | 0.40 | 112712.34 | 5613.08 | 1.23 |
| 2025-06-16 | 5.06 | 4.97 | -0.07 | -1.39 | 173312.82 | 8665.47 | 1.89 |
| 2025-06-13 | 5.08 | 5.04 | -0.03 | -0.59 | 149277.00 | 7570.37 | 1.63 |
| 2025-06-12 | 5.06 | 5.07 | 0.01 | 0.20 | 138887.36 | 7031.55 | 1.52 |
| 2025-06-11 | 5.06 | 5.06 | 0.00 | 0.00 | 137733.49 | 6981.60 | 1.50 |
| 2025-06-10 | 5.09 | 5.06 | -0.04 | -0.78 | 200790.85 | 10164.09 | 2.19 |
| 2025-06-09 | 5.09 | 5.10 | 0.02 | 0.39 | 173583.50 | 8848.96 | 1.89 |
| 2025-06-06 | 5.09 | 5.08 | -0.01 | -0.20 | 152095.05 | 7768.18 | 1.66 |
| 2025-06-05 | 5.11 | 5.09 | -0.04 | -0.78 | 173466.00 | 8825.02 | 1.89 |
| 2025-06-04 | 5.12 | 5.13 | 0.02 | 0.39 | 166817.00 | 8523.84 | 1.82 |
| 2025-06-03 | 5.10 | 5.11 | -0.03 | -0.58 | 203687.00 | 10395.46 | 2.22 |
| 2025-05-30 | 5.22 | 5.14 | -0.08 | -1.53 | 238611.00 | 12316.22 | 2.60 |
| 2025-05-29 | 5.25 | 5.22 | -0.09 | -1.70 | 397689.89 | 20851.67 | 4.34 |
| 2025-05-28 | 5.25 | 5.31 | 0.02 | 0.38 | 435758.50 | 23020.62 | 4.76 |
| 2025-05-27 | 5.04 | 5.29 | 0.24 | 4.75 | 671588.20 | 34912.67 | 7.33 |
| 2025-05-26 | 4.93 | 5.05 | 0.11 | 2.23 | 283515.36 | 14189.26 | 3.09 |
| 2025-05-23 | 4.91 | 4.94 | 0.06 | 1.23 | 324644.42 | 16163.26 | 3.54 |
| 2025-05-22 | 5.11 | 5.05 | -0.10 | -1.94 | 213524.25 | 10846.44 | 2.33 |
| 2025-05-21 | 5.18 | 5.15 | -0.04 | -0.77 | 178556.01 | 9189.70 | 1.95 |
| 2025-05-20 | 5.19 | 5.19 | 0.00 | 0.00 | 198911.58 | 10285.13 | 2.17 |
| 2025-05-19 | 5.14 | 5.19 | 0.05 | 0.97 | 224981.09 | 11580.97 | 2.46 |
| 2025-05-16 | 5.04 | 5.14 | 0.07 | 1.38 | 240077.61 | 12321.23 | 2.62 |
| 2025-05-15 | 5.10 | 5.07 | -0.06 | -1.17 | 232416.66 | 11884.93 | 2.54 |
| 2025-05-14 | 5.10 | 5.13 | 0.04 | 0.79 | 282182.55 | 14411.66 | 3.08 |
| 2025-05-13 | 5.06 | 5.09 | 0.08 | 1.60 | 314573.00 | 16008.72 | 3.43 |
| 2025-05-12 | 5.03 | 5.01 | 0.01 | 0.20 | 189393.46 | 9461.51 | 2.07 |
| 2025-05-09 | 5.03 | 5.00 | -0.03 | -0.60 | 204418.00 | 10207.66 | 2.23 |
| 2025-05-08 | 5.01 | 5.03 | 0.00 | 0.00 | 242904.59 | 12168.08 | 2.65 |
| 2025-05-07 | 5.09 | 5.03 | -0.04 | -0.79 | 300749.17 | 15163.05 | 3.28 |
| 2025-05-06 | 4.95 | 5.07 | 0.15 | 3.05 | 440411.84 | 22096.96 | 4.81 |
| 2025-04-30 | 4.88 | 4.92 | 0.04 | 0.82 | 464599.62 | 23084.10 | 5.07 |
| 2025-04-29 | 4.84 | 4.88 | 0.03 | 0.62 | 247148.00 | 12087.45 | 2.70 |
| 2025-04-28 | 4.81 | 4.85 | 0.02 | 0.41 | 352798.55 | 17022.86 | 3.85 |
| 2025-04-25 | 4.86 | 4.83 | -0.02 | -0.41 | 344192.00 | 16640.53 | 3.76 |
| 2025-04-24 | 4.78 | 4.85 | 0.07 | 1.46 | 439599.48 | 21278.93 | 4.80 |
| 2025-04-23 | 4.68 | 4.78 | 0.12 | 2.58 | 553627.88 | 26243.74 | 6.04 |
| 2025-04-22 | 4.61 | 4.66 | 0.01 | 0.22 | 494144.82 | 23007.98 | 5.39 |
| 2025-04-21 | 4.69 | 4.65 | 0.28 | 6.41 | 872755.07 | 40748.94 | 9.53 |
| 2025-04-18 | 4.32 | 4.37 | 0.05 | 1.16 | 187578.15 | 8144.73 | 2.05 |
| 2025-04-17 | 4.25 | 4.32 | 0.05 | 1.17 | 189864.00 | 8214.22 | 2.07 |
| 2025-04-16 | 4.33 | 4.27 | -0.09 | -2.06 | 256420.00 | 10978.40 | 2.80 |
| 2025-04-15 | 4.38 | 4.36 | -0.02 | -0.46 | 196861.53 | 8574.26 | 2.15 |
| 2025-04-14 | 4.32 | 4.38 | 0.08 | 1.86 | 337469.00 | 14775.14 | 3.68 |
| 2025-04-11 | 4.23 | 4.30 | 0.07 | 1.66 | 299362.85 | 12849.09 | 3.27 |
| 2025-04-10 | 4.24 | 4.23 | 0.11 | 2.67 | 415095.00 | 17740.44 | 4.53 |
| 2025-04-09 | 4.00 | 4.12 | 0.06 | 1.48 | 533750.50 | 21298.32 | 5.83 |
| 2025-04-08 | 4.23 | 4.06 | -0.29 | -6.67 | 745900.68 | 30725.80 | 8.14 |
| 2025-04-07 | 4.49 | 4.35 | -0.48 | -9.94 | 491888.71 | 21801.87 | 5.37 |
| 2025-04-03 | 5.00 | 4.83 | -0.14 | -2.82 | 853098.20 | 41937.54 | 9.31 |
| 2025-04-02 | 5.09 | 4.97 | -0.18 | -3.50 | 661580.86 | 33116.33 | 7.22 |
| 2025-04-01 | 5.06 | 5.15 | 0.04 | 0.78 | 748212.65 | 38125.85 | 8.17 |
| 2025-03-31 | 4.95 | 5.11 | 0.06 | 1.19 | 815197.04 | 41052.31 | 8.90 |
| 2025-03-28 | 5.05 | 5.05 | -0.32 | -5.96 | 931360.33 | 47627.89 | 10.17 |
| 2025-03-27 | 5.19 | 5.37 | 0.18 | 3.47 | 1740669.13 | 91969.87 | 19.00 |
| 2025-03-26 | 4.77 | 5.19 | 0.47 | 9.96 | 998575.81 | 50366.15 | 10.90 |
| 2025-03-25 | 4.62 | 4.72 | 0.10 | 2.17 | 242889.77 | 11327.06 | 2.65 |
| 2025-03-24 | 4.66 | 4.62 | -0.04 | -0.86 | 197342.61 | 9063.62 | 2.15 |
| 2025-03-21 | 4.64 | 4.66 | 0.00 | 0.00 | 180096.63 | 8403.78 | 1.97 |
| 2025-03-20 | 4.64 | 4.66 | 0.00 | 0.00 | 186633.27 | 8704.68 | 2.04 |
| 2025-03-19 | 4.69 | 4.66 | -0.03 | -0.64 | 252817.04 | 11820.47 | 2.76 |
| 2025-03-18 | 4.56 | 4.69 | 0.13 | 2.85 | 348348.07 | 16078.95 | 3.80 |
| 2025-03-17 | 4.48 | 4.56 | 0.10 | 2.24 | 297960.14 | 13470.98 | 3.25 |
| 2025-03-14 | 4.41 | 4.46 | 0.04 | 0.91 | 170655.96 | 7579.36 | 1.86 |
| 2025-03-13 | 4.40 | 4.42 | 0.00 | 0.00 | 186488.74 | 8181.65 | 2.04 |
| 2025-03-12 | 4.45 | 4.42 | -0.02 | -0.45 | 143493.98 | 6349.28 | 1.57 |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45 | 136093.50 | 5997.35 | 1.49 |
| 2025-03-10 | 4.42 | 4.42 | 0.04 | 0.91 | 189907.32 | 8364.20 | 2.07 |
| 2025-03-07 | 4.36 | 4.38 | 0.01 | 0.23 | 202897.63 | 8920.47 | 2.21 |
| 2025-03-06 | 4.34 | 4.37 | 0.03 | 0.69 | 208022.35 | 9036.49 | 2.27 |
| 2025-03-05 | 4.33 | 4.34 | 0.01 | 0.23 | 142127.00 | 6110.22 | 1.55 |
| 2025-03-04 | 4.30 | 4.33 | 0.01 | 0.23 | 126457.00 | 5455.84 | 1.38 |
| 2025-03-03 | 4.31 | 4.32 | 0.02 | 0.47 | 270407.77 | 11733.01 | 2.95 |
日K线
周K线
月K线
