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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.20 | 21.30 | 20.75 | 21.01 | +0.29% | 4.85 | 2.93% |
| 2026-01-15 | 21.23 | 21.23 | 20.68 | 20.95 | -1.69% | 5.88 | 3.57% |
| 2026-01-14 | 21.06 | 21.85 | 20.99 | 21.31 | +1.04% | 8.44 | 5.00% |
| 2026-01-13 | 22.16 | 22.39 | 21.00 | 21.09 | -4.79% | 9.56 | 5.65% |
| 2026-01-12 | 21.88 | 22.15 | 21.80 | 22.15 | +1.14% | 9.48 | 5.45% |
| 2026-01-09 | 21.67 | 21.99 | 21.62 | 21.90 | +1.11% | 8.01 | 4.64% |
| 2026-01-08 | 21.51 | 21.96 | 21.44 | 21.66 | -0.37% | 8.25 | 4.82% |
| 2026-01-07 | 21.49 | 22.01 | 21.44 | 21.74 | +1.40% | 11.94 | 6.96% |
| 2026-01-06 | 21.24 | 21.56 | 21.12 | 21.44 | +0.75% | 7.21 | 4.27% |
| 2026-01-05 | 21.29 | 21.68 | 21.11 | 21.28 | +0.85% | 7.91 | 4.71% |
| 2025-12-31 | 20.66 | 21.45 | 20.54 | 21.10 | +2.68% | 8.85 | 5.33% |
| 2025-12-30 | 20.49 | 20.80 | 20.48 | 20.55 | -1.39% | 4.08 | 2.51% |
| 2025-12-29 | 20.88 | 21.29 | 20.75 | 20.84 | -0.76% | 4.77 | 2.88% |
| 2025-12-26 | 21.18 | 21.30 | 20.87 | 21.00 | -1.78% | 6.09 | 3.66% |
| 2025-12-25 | 20.85 | 21.65 | 20.72 | 21.38 | +1.71% | 8.81 | 5.28% |
| 2025-12-24 | 20.10 | 21.48 | 20.08 | 21.02 | +3.96% | 9.08 | 5.52% |
| 2025-12-23 | 20.15 | 20.55 | 20.07 | 20.22 | +0.30% | 4.13 | 2.57% |
| 2025-12-22 | 19.92 | 20.35 | 19.91 | 20.16 | +0.50% | 3.46 | 2.17% |
| 2025-12-19 | 19.72 | 20.23 | 19.70 | 20.06 | +0.80% | 3.63 | 2.30% |
| 2025-12-18 | 20.06 | 20.95 | 19.88 | 19.90 | -1.29% | 5.65 | 3.51% |