湖南海利 sh.600731
6.01
+1.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.96 | 6.05 | 5.90 | 6.01 | +1.18% | 0.36 | 1.12% |
| 2026-05-21 | 6.05 | 6.15 | 5.92 | 5.94 | -2.30% | 0.47 | 1.44% |
| 2026-05-20 | 6.23 | 6.24 | 5.98 | 6.08 | -2.56% | 0.69 | 2.10% |
| 2026-05-19 | 6.15 | 6.42 | 6.12 | 6.24 | +1.63% | 1.01 | 2.96% |
| 2026-05-18 | 6.30 | 6.30 | 6.05 | 6.14 | -2.07% | 0.63 | 1.90% |
| 2026-05-15 | 6.33 | 6.36 | 6.23 | 6.27 | -1.10% | 0.46 | 1.36% |
| 2026-05-14 | 6.50 | 6.51 | 6.32 | 6.34 | -2.61% | 0.79 | 2.28% |
| 2026-05-13 | 6.58 | 6.63 | 6.49 | 6.51 | -0.76% | 0.60 | 1.71% |
| 2026-05-12 | 6.69 | 6.70 | 6.55 | 6.56 | -2.09% | 0.52 | 1.45% |
| 2026-05-11 | 6.75 | 6.75 | 6.66 | 6.70 | -0.30% | 0.63 | 1.75% |
| 2026-05-08 | 6.68 | 6.75 | 6.66 | 6.72 | +0.45% | 0.41 | 1.14% |
| 2026-05-07 | 6.95 | 6.96 | 6.66 | 6.69 | -3.60% | 1.44 | 3.95% |
| 2026-05-06 | 6.92 | 6.96 | 6.86 | 6.94 | +1.46% | 0.82 | 2.18% |
| 2026-04-30 | 6.85 | 6.92 | 6.81 | 6.84 | -0.87% | 0.51 | 1.38% |
| 2026-04-29 | 6.78 | 6.92 | 6.78 | 6.90 | +1.02% | 0.58 | 1.55% |
| 2026-04-28 | 6.87 | 6.95 | 6.79 | 6.83 | -0.73% | 0.60 | 1.62% |
| 2026-04-27 | 6.97 | 6.97 | 6.77 | 6.88 | -1.15% | 0.65 | 1.76% |
| 2026-04-24 | 6.95 | 7.02 | 6.85 | 6.96 | -0.57% | 0.59 | 1.56% |
| 2026-04-23 | 6.94 | 7.11 | 6.89 | 7.00 | +0.43% | 0.91 | 2.41% |
| 2026-04-22 | 6.75 | 7.03 | 6.70 | 6.97 | +2.50% | 1.09 | 2.93% |