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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.36 | 23.65 | 22.15 | 23.65 | +10.00% | 11.02 | 5.99% |
| 2025-10-21 | 21.29 | 21.55 | 20.97 | 21.50 | +0.84% | 6.11 | 3.62% |
| 2025-10-20 | 21.48 | 22.10 | 21.26 | 21.32 | +0.14% | 6.74 | 3.95% |
| 2025-10-17 | 22.39 | 22.60 | 21.25 | 21.29 | -4.74% | 8.18 | 4.79% |
| 2025-10-16 | 22.50 | 22.87 | 22.19 | 22.35 | -1.46% | 7.13 | 4.02% |
| 2025-10-15 | 21.96 | 22.86 | 21.62 | 22.68 | +3.09% | 9.31 | 5.28% |
| 2025-10-14 | 23.19 | 23.46 | 22.00 | 22.00 | -4.60% | 11.15 | 6.25% |
| 2025-10-13 | 21.88 | 23.20 | 21.88 | 23.06 | -2.16% | 10.80 | 6.00% |
| 2025-10-10 | 22.69 | 24.33 | 22.52 | 23.57 | +2.03% | 17.15 | 9.31% |
| 2025-10-09 | 24.40 | 24.58 | 22.42 | 23.10 | -6.89% | 22.61 | 12.33% |
| 2025-09-30 | 25.13 | 26.20 | 24.57 | 24.81 | -0.20% | 18.08 | 9.07% |
| 2025-09-29 | 24.38 | 25.26 | 24.00 | 24.86 | +1.39% | 14.99 | 7.66% |
| 2025-09-26 | 25.72 | 26.65 | 24.52 | 24.52 | -6.66% | 20.69 | 10.29% |
| 2025-09-25 | 25.00 | 27.27 | 24.51 | 26.27 | +2.42% | 28.95 | 14.10% |
| 2025-09-24 | 25.83 | 27.58 | 24.93 | 25.65 | -7.00% | 36.45 | 17.70% |
| 2025-09-23 | 25.15 | 28.50 | 24.34 | 27.58 | +6.32% | 33.55 | 16.58% |
| 2025-09-22 | 25.81 | 26.50 | 24.97 | 25.94 | +2.81% | 42.43 | 20.94% |
| 2025-09-19 | 22.75 | 25.23 | 22.10 | 25.23 | +9.98% | 33.74 | 17.38% |
| 2025-09-18 | 22.38 | 24.11 | 22.30 | 22.94 | +0.22% | 21.51 | 11.75% |
| 2025-09-17 | 22.19 | 23.60 | 22.19 | 22.89 | +3.15% | 20.67 | 11.41% |