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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.71 | 14.40 | 13.55 | 13.93 | -0.92% | 15.10 | 13.62% |
| 2025-07-21 | 13.60 | 14.55 | 13.30 | 14.06 | +2.40% | 18.41 | 16.98% |
| 2025-07-18 | 12.45 | 13.73 | 12.21 | 13.73 | +10.02% | 13.86 | 13.41% |
| 2025-07-17 | 12.27 | 12.57 | 12.10 | 12.48 | +1.71% | 4.79 | 4.93% |
| 2025-07-16 | 12.22 | 12.44 | 12.16 | 12.27 | -0.24% | 3.33 | 3.44% |
| 2025-07-15 | 12.58 | 12.69 | 12.24 | 12.30 | +0.16% | 6.02 | 6.15% |
| 2025-07-14 | 12.21 | 12.46 | 12.09 | 12.28 | -0.24% | 4.16 | 4.29% |
| 2025-07-11 | 11.95 | 12.43 | 11.75 | 12.31 | +3.01% | 6.49 | 6.76% |
| 2025-07-10 | 11.88 | 11.98 | 11.74 | 11.95 | +0.25% | 3.22 | 3.44% |
| 2025-07-09 | 12.14 | 12.15 | 11.88 | 11.92 | -1.89% | 3.70 | 3.91% |
| 2025-07-08 | 12.01 | 12.22 | 11.91 | 12.15 | +1.42% | 4.40 | 4.61% |
| 2025-07-07 | 12.29 | 12.34 | 11.85 | 11.98 | -1.16% | 4.61 | 4.88% |
| 2025-07-04 | 12.18 | 12.45 | 11.95 | 12.12 | -1.14% | 6.71 | 6.96% |
| 2025-07-03 | 12.55 | 12.62 | 12.04 | 12.26 | -2.47% | 8.60 | 8.94% |
| 2025-07-02 | 12.59 | 13.12 | 12.50 | 12.57 | +0.16% | 18.99 | 18.85% |
| 2025-07-01 | 11.30 | 12.55 | 11.30 | 12.55 | +9.99% | 15.47 | 15.95% |
| 2025-06-30 | 11.30 | 11.78 | 11.24 | 11.41 | +4.30% | 7.11 | 7.84% |
| 2025-06-27 | 10.88 | 10.96 | 10.78 | 10.94 | +1.30% | 1.84 | 2.15% |
| 2025-06-26 | 10.90 | 10.98 | 10.78 | 10.80 | -1.28% | 1.86 | 2.17% |
| 2025-06-25 | 10.84 | 10.96 | 10.75 | 10.94 | +1.02% | 2.16 | 2.52% |