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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.25 | 20.36 | 19.61 | 20.16 | -0.44% | 4.94 | 3.14% |
| 2025-12-16 | 20.77 | 20.95 | 20.01 | 20.25 | -3.34% | 5.62 | 3.51% |
| 2025-12-15 | 21.09 | 21.35 | 20.75 | 20.95 | -0.76% | 6.07 | 3.65% |
| 2025-12-12 | 20.39 | 21.19 | 20.24 | 21.11 | +3.23% | 8.36 | 5.06% |
| 2025-12-11 | 20.60 | 20.92 | 20.38 | 20.45 | -1.45% | 3.75 | 2.31% |
| 2025-12-10 | 20.63 | 20.83 | 20.32 | 20.75 | 0.00% | 4.10 | 2.53% |
| 2025-12-09 | 20.68 | 21.00 | 20.64 | 20.75 | -0.43% | 3.96 | 2.41% |
| 2025-12-08 | 20.47 | 20.97 | 20.46 | 20.84 | +1.07% | 5.34 | 3.26% |
| 2025-12-05 | 20.35 | 20.66 | 20.18 | 20.62 | +1.18% | 4.09 | 2.52% |
| 2025-12-04 | 20.27 | 20.56 | 20.13 | 20.38 | 0.00% | 3.94 | 2.45% |
| 2025-12-03 | 20.73 | 20.80 | 20.25 | 20.38 | -1.69% | 5.37 | 3.33% |
| 2025-12-02 | 21.40 | 21.40 | 20.72 | 20.73 | -2.95% | 6.68 | 4.04% |
| 2025-12-01 | 21.30 | 21.67 | 21.17 | 21.36 | -1.66% | 7.57 | 4.48% |
| 2025-11-28 | 21.66 | 21.99 | 21.26 | 21.72 | -1.27% | 9.07 | 5.34% |
| 2025-11-27 | 22.30 | 23.30 | 21.90 | 22.00 | -3.42% | 14.68 | 8.26% |
| 2025-11-26 | 21.45 | 23.65 | 20.95 | 22.78 | +5.56% | 21.69 | 12.40% |
| 2025-11-25 | 21.32 | 21.93 | 20.40 | 21.58 | +2.03% | 14.60 | 8.68% |
| 2025-11-24 | 20.81 | 21.35 | 20.30 | 21.15 | +5.38% | 12.76 | 7.68% |
| 2025-11-21 | 19.60 | 20.54 | 19.41 | 20.07 | +1.31% | 8.76 | 5.55% |
| 2025-11-20 | 19.70 | 20.18 | 19.66 | 19.81 | +0.35% | 4.27 | 2.72% |