海立股份 sh.600619
18.51
+0.16%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.50 | 18.98 | 18.10 | 18.51 | +0.16% | 8.08 | 5.52% |
| 2026-05-21 | 19.31 | 19.79 | 18.45 | 18.48 | -5.04% | 12.49 | 8.29% |
| 2026-05-20 | 18.43 | 19.78 | 18.07 | 19.46 | +4.68% | 16.99 | 11.22% |
| 2026-05-19 | 18.11 | 18.60 | 18.06 | 18.59 | +2.48% | 6.12 | 4.21% |
| 2026-05-18 | 18.00 | 18.45 | 17.90 | 18.14 | -0.87% | 4.74 | 3.30% |
| 2026-05-15 | 17.93 | 18.96 | 17.69 | 18.30 | +2.87% | 8.55 | 5.90% |
| 2026-05-14 | 18.27 | 18.36 | 17.72 | 17.79 | -2.47% | 4.05 | 2.86% |
| 2026-05-13 | 18.05 | 18.27 | 17.89 | 18.24 | +0.22% | 4.13 | 2.89% |
| 2026-05-12 | 18.28 | 18.46 | 18.02 | 18.20 | -0.87% | 4.23 | 2.94% |
| 2026-05-11 | 18.30 | 18.50 | 18.20 | 18.36 | +1.49% | 5.15 | 3.55% |
| 2026-05-08 | 18.15 | 18.55 | 18.02 | 18.09 | -0.60% | 4.28 | 2.98% |
| 2026-05-07 | 18.25 | 18.55 | 18.12 | 18.20 | -0.27% | 4.95 | 3.43% |
| 2026-05-06 | 17.89 | 18.48 | 17.88 | 18.25 | +1.96% | 7.12 | 4.94% |
| 2026-04-30 | 17.98 | 18.66 | 17.90 | 17.90 | +5.05% | 9.82 | 6.85% |
| 2026-04-29 | 17.34 | 17.50 | 16.88 | 17.04 | -2.85% | 4.78 | 3.52% |
| 2026-04-28 | 17.20 | 17.80 | 17.07 | 17.54 | +1.98% | 5.39 | 3.90% |
| 2026-04-27 | 17.11 | 17.42 | 17.05 | 17.20 | +0.12% | 2.91 | 2.14% |
| 2026-04-24 | 17.48 | 17.68 | 17.18 | 17.18 | -1.72% | 3.20 | 2.33% |
| 2026-04-23 | 17.51 | 17.86 | 17.33 | 17.48 | -0.46% | 3.92 | 2.83% |
| 2026-04-22 | 17.69 | 18.00 | 17.42 | 17.56 | -1.68% | 4.38 | 3.16% |