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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.55 | 16.87 | 15.95 | 16.05 | -5.59% | 4.39 | 3.39% |
| 2026-03-20 | 17.65 | 17.91 | 16.99 | 17.00 | -3.08% | 4.81 | 3.50% |
| 2026-03-19 | 17.50 | 18.38 | 17.41 | 17.54 | -1.90% | 5.54 | 3.95% |
| 2026-03-18 | 18.41 | 18.50 | 17.48 | 17.88 | -4.64% | 8.02 | 5.72% |
| 2026-03-17 | 17.84 | 18.96 | 17.65 | 18.75 | +5.16% | 9.18 | 6.28% |
| 2026-03-16 | 17.85 | 17.90 | 17.52 | 17.83 | -0.28% | 2.00 | 1.43% |
| 2026-03-13 | 17.79 | 18.16 | 17.74 | 17.88 | -0.11% | 2.14 | 1.51% |
| 2026-03-12 | 18.07 | 18.21 | 17.73 | 17.90 | -1.21% | 2.39 | 1.69% |
| 2026-03-11 | 18.28 | 18.45 | 18.11 | 18.12 | -0.60% | 2.17 | 1.51% |
| 2026-03-10 | 18.15 | 18.30 | 18.10 | 18.23 | +1.84% | 2.29 | 1.60% |
| 2026-03-09 | 18.03 | 18.03 | 17.45 | 17.90 | -2.29% | 3.73 | 2.66% |
| 2026-03-06 | 18.06 | 18.38 | 17.98 | 18.32 | +0.94% | 2.36 | 1.64% |
| 2026-03-05 | 17.97 | 18.34 | 17.90 | 18.15 | +2.72% | 3.74 | 2.61% |
| 2026-03-04 | 17.42 | 18.09 | 17.40 | 17.67 | -1.06% | 2.71 | 1.93% |
| 2026-03-03 | 18.19 | 18.49 | 17.85 | 17.86 | -1.81% | 4.62 | 3.22% |
| 2026-03-02 | 18.45 | 18.60 | 18.01 | 18.19 | -4.21% | 5.09 | 3.53% |
| 2026-02-27 | 18.67 | 18.99 | 18.43 | 18.99 | +1.28% | 4.08 | 2.75% |
| 2026-02-26 | 18.80 | 18.85 | 18.56 | 18.75 | -0.05% | 2.28 | 1.54% |
| 2026-02-25 | 18.45 | 18.85 | 18.33 | 18.76 | +1.74% | 3.30 | 2.24% |
| 2026-02-24 | 18.53 | 18.63 | 18.20 | 18.44 | 0.00% | 2.72 | 1.87% |