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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.59 | 20.33 | 19.40 | 19.74 | -0.25% | 5.45 | 3.48% |
| 2025-11-18 | 19.31 | 20.38 | 19.19 | 19.79 | +2.06% | 7.36 | 4.69% |
| 2025-11-17 | 19.98 | 19.98 | 19.31 | 19.39 | -3.44% | 6.20 | 4.02% |
| 2025-11-14 | 20.20 | 20.49 | 20.03 | 20.08 | -1.18% | 3.68 | 2.31% |
| 2025-11-13 | 20.32 | 20.57 | 20.25 | 20.32 | +0.30% | 3.94 | 2.45% |
| 2025-11-12 | 20.46 | 20.65 | 20.22 | 20.26 | -4.21% | 6.18 | 3.84% |
| 2025-11-11 | 20.38 | 22.36 | 19.97 | 21.15 | +3.83% | 13.57 | 8.20% |
| 2025-11-10 | 21.00 | 21.10 | 20.26 | 20.37 | -4.01% | 8.02 | 4.96% |
| 2025-11-07 | 21.80 | 21.80 | 21.18 | 21.22 | -2.75% | 6.09 | 3.62% |
| 2025-11-06 | 21.12 | 22.15 | 21.12 | 21.82 | +3.27% | 9.20 | 5.38% |
| 2025-11-05 | 20.80 | 21.35 | 20.70 | 21.13 | -0.66% | 4.47 | 2.69% |
| 2025-11-04 | 21.41 | 21.55 | 21.22 | 21.27 | -0.61% | 4.71 | 2.80% |
| 2025-11-03 | 22.13 | 22.13 | 21.01 | 21.40 | -5.14% | 10.24 | 6.07% |
| 2025-10-31 | 22.94 | 22.98 | 21.86 | 22.56 | -1.61% | 8.24 | 4.61% |
| 2025-10-30 | 22.70 | 23.19 | 22.34 | 22.93 | +1.19% | 11.29 | 6.28% |
| 2025-10-29 | 22.80 | 22.80 | 22.33 | 22.66 | +0.04% | 9.07 | 5.10% |
| 2025-10-28 | 23.55 | 23.55 | 22.61 | 22.65 | -4.43% | 13.91 | 7.71% |
| 2025-10-27 | 23.90 | 24.27 | 23.50 | 23.70 | -0.50% | 13.00 | 6.92% |
| 2025-10-24 | 24.00 | 24.49 | 23.32 | 23.82 | -2.93% | 16.47 | 8.78% |
| 2025-10-23 | 23.92 | 24.99 | 23.66 | 24.54 | +3.76% | 27.25 | 14.14% |