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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.54 | 11.93 | 11.47 | 11.78 | +2.34% | 3.82 | 4.13% |
| 2025-05-23 | 11.65 | 11.94 | 11.49 | 11.51 | -1.87% | 4.26 | 4.62% |
| 2025-05-22 | 11.87 | 12.23 | 11.70 | 11.73 | -0.68% | 5.09 | 5.39% |
| 2025-05-21 | 11.90 | 11.98 | 11.66 | 11.81 | -1.25% | 3.09 | 3.31% |
| 2025-05-20 | 11.76 | 11.97 | 11.64 | 11.96 | +0.93% | 3.49 | 3.72% |
| 2025-05-19 | 11.77 | 12.04 | 11.56 | 11.85 | +2.07% | 3.98 | 4.26% |
| 2025-05-16 | 11.48 | 11.69 | 11.41 | 11.61 | +1.13% | 2.24 | 2.44% |
| 2025-05-15 | 11.82 | 11.86 | 11.46 | 11.48 | -2.87% | 2.62 | 2.87% |
| 2025-05-14 | 11.82 | 12.08 | 11.69 | 11.82 | +0.34% | 3.16 | 3.38% |
| 2025-05-13 | 12.04 | 12.13 | 11.74 | 11.78 | -0.51% | 2.86 | 3.05% |
| 2025-05-12 | 11.92 | 11.95 | 11.76 | 11.84 | +0.85% | 2.66 | 2.85% |
| 2025-05-09 | 12.17 | 12.19 | 11.64 | 11.74 | -3.21% | 3.54 | 3.79% |
| 2025-05-08 | 11.99 | 12.24 | 11.97 | 12.13 | +0.50% | 4.21 | 4.39% |
| 2025-05-07 | 12.04 | 12.43 | 11.87 | 12.07 | +1.94% | 6.99 | 7.32% |
| 2025-05-06 | 11.48 | 11.89 | 11.43 | 11.84 | +4.04% | 4.47 | 4.84% |