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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.68 | 18.03 | 17.62 | 17.86 | +0.56% | 5.07 | 3.60% |
| 2026-04-20 | 17.61 | 17.90 | 17.55 | 17.76 | -0.34% | 5.01 | 3.59% |
| 2026-04-17 | 17.41 | 18.00 | 17.29 | 17.82 | +2.83% | 6.99 | 5.02% |
| 2026-04-16 | 17.21 | 17.36 | 17.08 | 17.33 | +0.76% | 3.52 | 2.59% |
| 2026-04-15 | 17.49 | 17.50 | 17.06 | 17.20 | -1.71% | 3.94 | 2.89% |
| 2026-04-14 | 17.60 | 17.70 | 17.35 | 17.50 | -0.11% | 5.31 | 3.85% |
| 2026-04-13 | 17.78 | 17.95 | 17.48 | 17.52 | -1.57% | 4.98 | 3.58% |
| 2026-04-10 | 18.18 | 18.18 | 17.79 | 17.80 | -3.16% | 10.36 | 7.31% |
| 2026-04-09 | 16.50 | 18.38 | 16.42 | 18.38 | +9.99% | 8.76 | 6.22% |
| 2026-04-08 | 16.21 | 16.75 | 16.21 | 16.71 | +4.96% | 4.07 | 3.13% |
| 2026-04-07 | 15.92 | 16.17 | 15.78 | 15.92 | +0.06% | 1.85 | 1.47% |
| 2026-04-03 | 15.97 | 16.15 | 15.86 | 15.91 | -0.38% | 1.93 | 1.52% |
| 2026-04-02 | 16.60 | 16.60 | 15.92 | 15.97 | -2.80% | 2.71 | 2.14% |
| 2026-04-01 | 16.30 | 16.50 | 16.15 | 16.43 | +2.94% | 2.91 | 2.26% |
| 2026-03-31 | 16.28 | 16.38 | 15.93 | 15.96 | -1.97% | 2.14 | 1.68% |
| 2026-03-30 | 16.17 | 16.34 | 16.01 | 16.28 | -0.12% | 1.82 | 1.43% |
| 2026-03-27 | 15.92 | 16.46 | 15.84 | 16.30 | +1.81% | 2.43 | 1.90% |
| 2026-03-26 | 16.40 | 16.56 | 15.93 | 16.01 | -2.67% | 2.22 | 1.74% |
| 2026-03-25 | 16.20 | 16.56 | 16.18 | 16.45 | +1.36% | 2.82 | 2.18% |
| 2026-03-24 | 16.30 | 16.43 | 15.82 | 16.23 | +1.12% | 3.19 | 2.52% |