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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.14 | 24.99 | 21.88 | 24.99 | +9.99% | 45.04 | 23.56% |
| 2025-08-18 | 22.68 | 24.00 | 22.38 | 22.72 | +1.97% | 34.57 | 19.05% |
| 2025-08-15 | 21.70 | 23.18 | 21.33 | 22.28 | -2.07% | 34.17 | 19.41% |
| 2025-08-14 | 24.10 | 24.10 | 22.75 | 22.75 | -10.01% | 46.10 | 25.28% |
| 2025-08-13 | 23.51 | 25.28 | 22.50 | 25.28 | +10.01% | 43.44 | 22.71% |
| 2025-08-12 | 20.69 | 22.98 | 20.38 | 22.98 | +10.00% | 38.13 | 21.51% |
| 2025-08-11 | 18.50 | 20.89 | 18.50 | 20.89 | +10.01% | 32.43 | 21.07% |
| 2025-08-08 | 19.91 | 21.30 | 18.78 | 18.99 | -3.65% | 44.24 | 28.24% |
| 2025-08-07 | 17.88 | 19.71 | 17.66 | 19.71 | +9.99% | 28.99 | 19.30% |
| 2025-08-06 | 16.20 | 17.92 | 16.03 | 17.92 | +10.01% | 22.97 | 16.95% |
| 2025-08-05 | 15.52 | 16.66 | 15.52 | 16.29 | +5.30% | 18.68 | 14.67% |
| 2025-08-04 | 15.33 | 15.80 | 15.25 | 15.47 | -1.09% | 9.49 | 7.78% |
| 2025-08-01 | 15.42 | 15.92 | 14.97 | 15.64 | +0.84% | 14.73 | 12.07% |
| 2025-07-31 | 15.45 | 16.20 | 15.13 | 15.51 | -3.18% | 15.50 | 12.56% |
| 2025-07-30 | 16.83 | 16.83 | 15.61 | 16.02 | -5.76% | 21.01 | 16.50% |
| 2025-07-29 | 16.68 | 18.10 | 16.55 | 17.00 | +0.59% | 27.58 | 20.17% |
| 2025-07-28 | 16.80 | 17.36 | 16.19 | 16.90 | -1.63% | 24.10 | 18.25% |
| 2025-07-25 | 15.50 | 17.18 | 15.20 | 17.18 | +9.99% | 28.20 | 22.03% |
| 2025-07-24 | 15.32 | 16.80 | 15.00 | 15.62 | +1.96% | 26.66 | 21.47% |
| 2025-07-23 | 13.88 | 15.32 | 13.76 | 15.32 | +9.98% | 22.12 | 18.79% |