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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.27 | 18.80 | 18.15 | 18.44 | +1.21% | 3.92 | 2.67% |
| 2026-02-12 | 18.32 | 18.40 | 18.21 | 18.22 | -0.55% | 2.04 | 1.41% |
| 2026-02-11 | 18.46 | 18.54 | 18.30 | 18.32 | -0.97% | 1.66 | 1.15% |
| 2026-02-10 | 18.59 | 18.69 | 18.47 | 18.50 | -0.43% | 1.82 | 1.24% |
| 2026-02-09 | 18.51 | 18.65 | 18.41 | 18.58 | +1.47% | 2.33 | 1.59% |
| 2026-02-06 | 18.20 | 18.47 | 18.02 | 18.31 | +0.27% | 2.23 | 1.54% |
| 2026-02-05 | 18.45 | 18.51 | 18.23 | 18.26 | -1.62% | 2.09 | 1.44% |
| 2026-02-04 | 18.60 | 18.68 | 18.35 | 18.56 | -1.01% | 2.48 | 1.70% |
| 2026-02-03 | 18.20 | 18.76 | 18.20 | 18.75 | +3.48% | 3.42 | 2.34% |
| 2026-02-02 | 18.70 | 18.80 | 18.09 | 18.12 | -3.51% | 3.81 | 2.62% |
| 2026-01-30 | 19.20 | 19.26 | 18.58 | 18.78 | -1.98% | 3.70 | 2.49% |
| 2026-01-29 | 19.42 | 19.68 | 19.15 | 19.16 | -1.99% | 4.36 | 2.86% |
| 2026-01-28 | 19.96 | 20.03 | 19.45 | 19.55 | -2.40% | 4.72 | 3.05% |
| 2026-01-27 | 20.02 | 20.28 | 19.45 | 20.03 | +0.75% | 4.92 | 3.15% |
| 2026-01-26 | 20.60 | 20.70 | 19.67 | 19.88 | -3.35% | 7.44 | 4.71% |
| 2026-01-23 | 20.26 | 20.60 | 20.24 | 20.57 | +1.48% | 4.63 | 2.87% |
| 2026-01-22 | 20.68 | 20.76 | 20.16 | 20.27 | -1.65% | 4.57 | 2.85% |
| 2026-01-21 | 20.10 | 20.87 | 19.89 | 20.61 | +1.58% | 5.31 | 3.29% |
| 2026-01-20 | 20.92 | 20.99 | 20.07 | 20.29 | -2.92% | 6.58 | 4.10% |
| 2026-01-19 | 21.07 | 21.15 | 20.66 | 20.90 | -0.52% | 4.44 | 2.68% |