海 利 得(002206)股票信息
| 股票代码 | 002206 |
| 股票名称 | 海 利 得 |
| 最新价/元 | 4.34 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 7.69 |
| 买入/元 | 4.34 |
| 卖出/元 | 4.35 |
| 昨收/元 | 4.03 |
| 今开/元 | 4.17 |
| 最高/元 | 4.38 |
| 最低/元 | 4.10 |
| 成交量/手 | 506228.27 |
| 成交额/万 | 21507.47 |
| 股净值/元 | 14.47 |
| 市净率 | 1.37 |
| 总市值/万 | 504397.93 |
| 流通值/万 | 397619.79 |
| 换手率/% | 5.53 |
| 入市日期 | 2008-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.17 | 4.34 | 0.31 | 7.69 | 506228.27 | 21507.47 | 5.53 |
| 2024-09-27 | 3.94 | 4.03 | 0.14 | 3.60 | 255863.60 | 10259.17 | 2.79 |
| 2024-09-26 | 3.78 | 3.89 | 0.12 | 3.18 | 137643.10 | 5270.11 | 1.50 |
| 2024-09-25 | 3.78 | 3.77 | 0.04 | 1.07 | 155606.00 | 5919.18 | 1.70 |
| 2024-09-24 | 3.58 | 3.73 | 0.16 | 4.48 | 126660.50 | 4657.72 | 1.38 |
| 2024-09-23 | 3.60 | 3.57 | -0.01 | -0.28 | 48302.00 | 1730.53 | 0.53 |
| 2024-09-20 | 3.63 | 3.58 | -0.04 | -1.11 | 61751.00 | 2217.28 | 0.67 |
| 2024-09-19 | 3.53 | 3.62 | 0.08 | 2.26 | 78126.00 | 2811.58 | 0.85 |
| 2024-09-18 | 3.55 | 3.54 | 0.00 | 0.00 | 68851.00 | 2416.23 | 0.75 |
| 2024-09-13 | 3.63 | 3.54 | -0.08 | -2.21 | 71472.00 | 2548.94 | 0.78 |
| 2024-09-12 | 3.61 | 3.62 | -0.01 | -0.28 | 55260.00 | 2008.86 | 0.60 |
| 2024-09-11 | 3.65 | 3.63 | -0.03 | -0.82 | 70905.39 | 2580.97 | 0.77 |
| 2024-09-10 | 3.66 | 3.66 | -0.01 | -0.27 | 76367.39 | 2773.79 | 0.83 |
| 2024-09-09 | 3.70 | 3.67 | 0.00 | 0.00 | 73113.51 | 2679.34 | 0.80 |
| 2024-09-06 | 3.73 | 3.67 | -0.06 | -1.61 | 81112.25 | 3012.32 | 0.89 |
| 2024-09-05 | 3.72 | 3.73 | 0.01 | 0.27 | 60199.00 | 2245.37 | 0.66 |
| 2024-09-04 | 3.72 | 3.72 | -0.02 | -0.54 | 114200.00 | 4260.83 | 1.25 |
| 2024-09-03 | 3.71 | 3.74 | 0.06 | 1.63 | 138408.00 | 5150.93 | 1.51 |
| 2024-09-02 | 3.72 | 3.68 | -0.03 | -0.81 | 182042.39 | 6782.96 | 1.99 |
| 2024-08-30 | 3.58 | 3.71 | 0.12 | 3.34 | 166718.07 | 6141.62 | 1.82 |
| 2024-08-29 | 3.55 | 3.59 | 0.02 | 0.56 | 64697.96 | 2315.74 | 0.71 |
| 2024-08-28 | 3.50 | 3.57 | 0.07 | 2.00 | 100045.57 | 3570.67 | 1.09 |
| 2024-08-27 | 3.53 | 3.50 | -0.05 | -1.41 | 51505.00 | 1808.76 | 0.56 |
| 2024-08-26 | 3.44 | 3.55 | 0.11 | 3.20 | 100976.75 | 3560.81 | 1.10 |
| 2024-08-23 | 3.47 | 3.44 | -0.04 | -1.15 | 72897.50 | 2513.98 | 0.80 |
| 2024-08-22 | 3.54 | 3.48 | -0.06 | -1.70 | 71947.26 | 2517.21 | 0.79 |
| 2024-08-21 | 3.52 | 3.54 | 0.00 | 0.00 | 50127.00 | 1772.80 | 0.55 |
| 2024-08-20 | 3.59 | 3.54 | -0.06 | -1.67 | 74294.00 | 2638.32 | 0.81 |
| 2024-08-19 | 3.57 | 3.60 | 0.03 | 0.84 | 56806.00 | 2044.11 | 0.62 |
| 2024-08-16 | 3.63 | 3.57 | -0.06 | -1.65 | 85886.00 | 3088.02 | 0.94 |
| 2024-08-15 | 3.61 | 3.63 | 0.03 | 0.83 | 74908.50 | 2719.12 | 0.82 |
| 2024-08-14 | 3.66 | 3.60 | -0.06 | -1.64 | 65269.00 | 2367.37 | 0.71 |
| 2024-08-13 | 3.65 | 3.66 | 0.02 | 0.55 | 49809.00 | 1812.08 | 0.54 |
| 2024-08-12 | 3.68 | 3.64 | -0.05 | -1.36 | 74901.00 | 2739.56 | 0.82 |
| 2024-08-09 | 3.72 | 3.69 | 0.00 | 0.00 | 90189.71 | 3357.03 | 0.98 |
| 2024-08-08 | 3.65 | 3.69 | 0.03 | 0.82 | 86151.71 | 3171.17 | 0.94 |
| 2024-08-07 | 3.66 | 3.66 | -0.01 | -0.27 | 67350.00 | 2466.36 | 0.74 |
| 2024-08-06 | 3.64 | 3.67 | 0.07 | 1.94 | 79671.71 | 2907.86 | 0.87 |
| 2024-08-05 | 3.64 | 3.60 | -0.08 | -2.17 | 117411.50 | 4295.98 | 1.28 |
| 2024-08-02 | 3.69 | 3.68 | -0.04 | -1.08 | 109223.00 | 4055.26 | 1.19 |
| 2024-08-01 | 3.75 | 3.72 | -0.01 | -0.27 | 140163.00 | 5240.64 | 1.53 |
| 2024-07-31 | 3.54 | 3.73 | 0.18 | 5.07 | 221683.00 | 8118.85 | 2.42 |
| 2024-07-30 | 3.60 | 3.55 | -0.05 | -1.39 | 157893.43 | 5617.93 | 1.72 |
| 2024-07-29 | 3.70 | 3.60 | -0.03 | -0.83 | 115934.00 | 4227.14 | 1.27 |
| 2024-07-26 | 3.60 | 3.63 | 0.04 | 1.11 | 85671.50 | 3111.85 | 0.94 |
| 2024-07-25 | 3.55 | 3.59 | 0.04 | 1.13 | 79174.53 | 2833.48 | 0.86 |
| 2024-07-24 | 3.65 | 3.55 | -0.10 | -2.74 | 128393.00 | 4597.08 | 1.40 |
| 2024-07-23 | 3.76 | 3.65 | -0.10 | -2.67 | 113815.00 | 4220.31 | 1.24 |
| 2024-07-22 | 3.74 | 3.75 | -0.01 | -0.27 | 70810.30 | 2657.39 | 0.77 |
| 2024-07-19 | 3.77 | 3.76 | -0.02 | -0.53 | 99843.00 | 3769.41 | 1.09 |
| 2024-07-18 | 3.73 | 3.78 | -0.08 | -2.07 | 208061.87 | 7796.56 | 2.27 |
| 2024-07-17 | 3.89 | 3.86 | 0.09 | 2.39 | 317136.00 | 12364.75 | 3.46 |
| 2024-07-16 | 3.82 | 3.77 | -0.06 | -1.57 | 193059.05 | 7285.62 | 2.11 |
| 2024-07-15 | 3.89 | 3.83 | -0.06 | -1.54 | 75819.00 | 2914.41 | 0.83 |
| 2024-07-12 | 3.91 | 3.89 | -0.03 | -0.77 | 73069.00 | 2850.33 | 0.80 |
| 2024-07-11 | 3.82 | 3.92 | 0.14 | 3.70 | 156257.50 | 6078.89 | 1.71 |
| 2024-07-10 | 3.82 | 3.78 | -0.05 | -1.31 | 88844.00 | 3390.23 | 0.97 |
| 2024-07-09 | 3.74 | 3.83 | 0.07 | 1.86 | 127850.10 | 4822.11 | 1.40 |
| 2024-07-08 | 3.85 | 3.76 | -0.10 | -2.59 | 85589.50 | 3241.96 | 0.93 |
| 2024-07-05 | 3.79 | 3.86 | 0.06 | 1.58 | 88541.00 | 3392.68 | 0.97 |
| 2024-07-04 | 3.88 | 3.80 | -0.10 | -2.56 | 124325.30 | 4783.84 | 1.36 |
| 2024-07-03 | 3.89 | 3.90 | 0.00 | 0.00 | 92016.71 | 3593.51 | 1.00 |
| 2024-07-02 | 3.89 | 3.90 | -0.01 | -0.26 | 109780.21 | 4292.31 | 1.20 |
| 2024-07-01 | 3.85 | 3.91 | 0.09 | 2.36 | 153428.20 | 5940.46 | 1.67 |
| 2024-06-28 | 3.79 | 3.82 | 0.03 | 0.79 | 172266.05 | 6598.21 | 1.88 |
| 2024-06-27 | 3.96 | 3.79 | -0.09 | -2.32 | 288518.35 | 11276.45 | 3.15 |
| 2024-06-26 | 3.79 | 3.88 | 0.09 | 2.38 | 120515.39 | 4610.94 | 1.32 |
| 2024-06-25 | 3.75 | 3.79 | 0.05 | 1.34 | 169382.93 | 6404.83 | 1.85 |
| 2024-06-24 | 3.86 | 3.74 | -0.15 | -3.86 | 166073.00 | 6297.08 | 1.81 |
| 2024-06-21 | 3.81 | 3.89 | 0.04 | 1.04 | 111744.50 | 4317.56 | 1.22 |
| 2024-06-20 | 3.94 | 3.85 | -0.10 | -2.53 | 187626.39 | 7278.28 | 2.05 |
| 2024-06-19 | 3.95 | 3.95 | 0.00 | 0.00 | 150900.42 | 5978.49 | 1.65 |
| 2024-06-18 | 3.95 | 3.95 | 0.01 | 0.25 | 165136.57 | 6528.12 | 1.80 |
| 2024-06-17 | 4.01 | 3.94 | -0.11 | -2.72 | 226691.21 | 9004.05 | 2.47 |
| 2024-06-14 | 4.04 | 4.05 | -0.01 | -0.25 | 244546.34 | 9846.72 | 2.67 |
| 2024-06-13 | 4.20 | 4.06 | -0.13 | -3.10 | 285599.14 | 11716.42 | 3.12 |
| 2024-06-12 | 4.18 | 4.19 | 0.00 | 0.00 | 263916.00 | 11086.02 | 2.88 |
| 2024-06-11 | 4.24 | 4.19 | -0.07 | -1.64 | 263866.00 | 10988.24 | 2.88 |
| 2024-06-07 | 4.17 | 4.26 | 0.05 | 1.19 | 355696.21 | 14941.12 | 3.88 |
| 2024-06-06 | 4.18 | 4.21 | 0.04 | 0.96 | 585710.43 | 25012.53 | 6.39 |
| 2024-06-05 | 4.31 | 4.17 | 0.06 | 1.46 | 604946.93 | 26035.97 | 6.60 |
| 2024-06-04 | 4.15 | 4.11 | -0.07 | -1.68 | 281169.50 | 11552.11 | 3.07 |
| 2024-06-03 | 4.33 | 4.18 | -0.15 | -3.46 | 339213.91 | 14228.05 | 3.70 |
| 2024-05-31 | 4.30 | 4.33 | 0.01 | 0.23 | 412539.23 | 17889.83 | 4.50 |
| 2024-05-30 | 4.43 | 4.47 | 0.04 | 0.90 | 534808.08 | 24024.45 | 5.84 |
| 2024-05-29 | 4.38 | 4.43 | 0.03 | 0.68 | 388774.44 | 17387.32 | 4.24 |
| 2024-05-28 | 4.47 | 4.40 | -0.09 | -2.00 | 345779.88 | 15306.52 | 3.77 |
| 2024-05-27 | 4.58 | 4.49 | -0.10 | -2.18 | 604617.70 | 26807.17 | 6.60 |
| 2024-05-24 | 4.82 | 4.59 | -0.15 | -3.17 | 725340.04 | 33937.09 | 7.92 |
| 2024-05-23 | 5.00 | 4.74 | -0.29 | -5.77 | 1140457.99 | 54728.22 | 12.45 |
| 2024-05-22 | 4.58 | 5.03 | 0.46 | 10.07 | 687193.54 | 33412.86 | 7.50 |
| 2024-05-21 | 4.65 | 4.57 | -0.11 | -2.35 | 144784.69 | 6654.72 | 1.58 |
| 2024-05-20 | 4.66 | 4.68 | 0.05 | 1.08 | 168458.72 | 7901.26 | 1.84 |
| 2024-05-17 | 4.50 | 4.63 | 0.10 | 2.21 | 185413.99 | 8500.38 | 2.02 |
| 2024-05-16 | 4.52 | 4.53 | -0.01 | -0.22 | 162607.50 | 7395.88 | 1.78 |
| 2024-05-15 | 4.48 | 4.54 | 0.04 | 0.89 | 146722.00 | 6673.72 | 1.60 |
| 2024-05-14 | 4.48 | 4.50 | 0.04 | 0.90 | 132639.00 | 5971.69 | 1.45 |
| 2024-05-13 | 4.53 | 4.46 | -0.11 | -2.41 | 169999.00 | 7623.40 | 1.86 |
| 2024-05-10 | 4.57 | 4.57 | 0.02 | 0.44 | 151222.15 | 6924.99 | 1.65 |
| 2024-05-09 | 4.55 | 4.55 | 0.01 | 0.22 | 124875.00 | 5710.96 | 1.36 |
日K线
周K线
月K线
