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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.87 | 22.30 | 21.71 | 22.19 | +1.32% | 10.40 | 5.97% |
| 2025-09-15 | 22.13 | 22.23 | 21.60 | 21.90 | -1.62% | 11.55 | 6.69% |
| 2025-09-12 | 20.95 | 22.87 | 20.77 | 22.26 | +6.46% | 18.76 | 10.80% |
| 2025-09-11 | 20.10 | 21.00 | 19.69 | 20.91 | +4.13% | 12.68 | 7.81% |
| 2025-09-10 | 19.88 | 20.68 | 19.88 | 20.08 | -0.64% | 11.88 | 7.42% |
| 2025-09-09 | 20.61 | 21.04 | 20.21 | 20.21 | -9.98% | 17.51 | 10.81% |
| 2025-09-08 | 23.10 | 23.29 | 22.07 | 22.45 | -2.77% | 14.46 | 8.11% |
| 2025-09-05 | 22.68 | 23.21 | 22.33 | 23.09 | +1.81% | 13.27 | 7.36% |
| 2025-09-04 | 24.00 | 24.66 | 22.00 | 22.68 | -6.20% | 24.62 | 13.43% |
| 2025-09-03 | 26.02 | 26.02 | 23.90 | 24.18 | -7.82% | 28.30 | 14.43% |
| 2025-09-02 | 25.01 | 27.50 | 25.01 | 26.23 | +2.18% | 36.15 | 17.29% |
| 2025-09-01 | 24.11 | 26.51 | 23.80 | 25.67 | +6.51% | 38.90 | 19.28% |
| 2025-08-29 | 24.09 | 24.60 | 23.39 | 24.10 | +0.17% | 24.05 | 12.70% |
| 2025-08-28 | 22.40 | 24.10 | 22.40 | 24.06 | +7.12% | 28.07 | 15.11% |
| 2025-08-27 | 23.91 | 24.28 | 22.46 | 22.46 | -5.43% | 23.92 | 13.02% |
| 2025-08-26 | 23.00 | 24.58 | 23.00 | 23.75 | +1.45% | 30.41 | 16.20% |
| 2025-08-25 | 22.06 | 23.93 | 22.06 | 23.41 | +6.85% | 27.25 | 15.01% |
| 2025-08-22 | 21.07 | 22.10 | 21.06 | 21.91 | +3.45% | 18.74 | 10.97% |
| 2025-08-21 | 21.70 | 22.43 | 21.02 | 21.18 | -5.82% | 23.85 | 14.07% |
| 2025-08-20 | 23.61 | 23.92 | 22.49 | 22.49 | -10.00% | 33.35 | 18.56% |