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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.20 | 8.20 | 7.92 | 7.96 | -2.93% | 1.99 | 4.47% |
| 2025-08-18 | 8.23 | 8.29 | 8.05 | 8.20 | -0.36% | 2.51 | 5.53% |
| 2025-08-15 | 8.00 | 8.44 | 7.97 | 8.23 | +3.78% | 2.86 | 6.26% |
| 2025-08-14 | 7.96 | 8.09 | 7.91 | 7.93 | -0.63% | 1.72 | 3.86% |
| 2025-08-13 | 7.91 | 8.02 | 7.85 | 7.98 | +0.89% | 1.86 | 4.20% |
| 2025-08-12 | 7.92 | 7.93 | 7.83 | 7.91 | 0.00% | 1.28 | 2.91% |
| 2025-08-11 | 8.00 | 8.10 | 7.88 | 7.91 | -1.74% | 1.81 | 4.10% |
| 2025-08-08 | 7.86 | 8.10 | 7.84 | 8.05 | +2.81% | 2.47 | 5.54% |
| 2025-08-07 | 8.05 | 8.07 | 7.83 | 7.83 | -2.37% | 1.84 | 4.18% |
| 2025-08-06 | 7.93 | 8.16 | 7.89 | 8.02 | +1.52% | 2.58 | 5.76% |
| 2025-08-05 | 7.99 | 8.07 | 7.86 | 7.90 | -1.00% | 2.33 | 5.27% |
| 2025-08-04 | 7.96 | 8.15 | 7.85 | 7.98 | +1.79% | 3.36 | 7.55% |
| 2025-08-01 | 7.74 | 8.27 | 7.74 | 7.84 | +2.48% | 3.92 | 8.78% |
| 2025-07-31 | 7.95 | 8.06 | 7.61 | 7.65 | -1.67% | 2.83 | 6.51% |
| 2025-07-30 | 8.02 | 8.09 | 7.72 | 7.78 | -2.87% | 2.95 | 6.74% |
| 2025-07-29 | 8.16 | 8.24 | 7.70 | 8.01 | -4.07% | 6.04 | 13.63% |
| 2025-07-28 | 8.50 | 8.75 | 8.26 | 8.35 | -1.53% | 7.24 | 15.33% |
| 2025-07-25 | 8.24 | 8.66 | 8.17 | 8.48 | +3.16% | 8.82 | 18.79% |
| 2025-07-24 | 8.17 | 8.62 | 7.69 | 8.22 | +4.85% | 10.33 | 22.87% |
| 2025-07-23 | 7.14 | 7.84 | 7.10 | 7.84 | +9.96% | 5.01 | 11.74% |