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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.70 | 10.90 | 10.68 | 10.83 | +1.40% | 1.99 | 2.33% |
| 2025-06-23 | 10.29 | 10.74 | 10.23 | 10.68 | +2.30% | 2.46 | 2.93% |
| 2025-06-20 | 10.50 | 10.85 | 10.44 | 10.44 | -0.76% | 2.23 | 2.66% |
| 2025-06-19 | 10.71 | 10.83 | 10.51 | 10.52 | -1.87% | 1.69 | 2.01% |
| 2025-06-18 | 10.67 | 10.85 | 10.57 | 10.72 | +0.19% | 1.50 | 1.78% |
| 2025-06-17 | 10.69 | 10.75 | 10.60 | 10.70 | +0.28% | 1.16 | 1.38% |
| 2025-06-16 | 10.64 | 10.72 | 10.59 | 10.67 | +0.09% | 1.10 | 1.31% |
| 2025-06-13 | 10.71 | 10.83 | 10.59 | 10.66 | -2.02% | 1.87 | 2.21% |
| 2025-06-12 | 10.89 | 11.00 | 10.84 | 10.88 | -1.00% | 1.35 | 1.57% |
| 2025-06-11 | 10.89 | 11.05 | 10.89 | 10.99 | +0.46% | 1.52 | 1.75% |
| 2025-06-10 | 11.21 | 11.26 | 10.80 | 10.94 | -2.41% | 2.57 | 2.96% |
| 2025-06-09 | 11.15 | 11.28 | 11.15 | 11.21 | +0.45% | 1.53 | 1.73% |
| 2025-06-06 | 11.28 | 11.29 | 11.10 | 11.16 | -1.24% | 1.63 | 1.85% |
| 2025-06-05 | 11.14 | 11.31 | 11.10 | 11.30 | +0.98% | 1.59 | 1.79% |
| 2025-06-04 | 11.17 | 11.25 | 11.16 | 11.19 | +0.18% | 1.33 | 1.50% |
| 2025-06-03 | 11.11 | 11.28 | 11.05 | 11.17 | -0.97% | 1.86 | 2.11% |
| 2025-05-30 | 11.63 | 11.64 | 11.24 | 11.28 | -2.92% | 2.67 | 2.99% |
| 2025-05-29 | 11.45 | 11.67 | 11.35 | 11.62 | +1.39% | 2.39 | 2.62% |
| 2025-05-28 | 11.77 | 11.79 | 11.44 | 11.46 | -2.96% | 3.40 | 3.72% |
| 2025-05-27 | 11.71 | 12.11 | 11.61 | 11.81 | +0.25% | 3.99 | 4.25% |