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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.11 | 7.19 | 7.05 | 7.13 | +0.14% | 0.65 | 1.63% |
| 2025-07-21 | 6.94 | 7.14 | 6.94 | 7.12 | +2.30% | 0.76 | 1.93% |
| 2025-07-18 | 6.98 | 7.03 | 6.92 | 6.96 | -0.29% | 0.46 | 1.18% |
| 2025-07-17 | 6.95 | 7.00 | 6.92 | 6.98 | 0.00% | 0.67 | 1.73% |
| 2025-07-16 | 6.96 | 7.05 | 6.92 | 6.98 | +0.14% | 0.66 | 1.69% |
| 2025-07-15 | 7.18 | 7.18 | 6.86 | 6.97 | -2.92% | 1.27 | 3.27% |
| 2025-07-14 | 7.09 | 7.20 | 7.07 | 7.18 | +1.27% | 0.68 | 1.70% |
| 2025-07-11 | 7.17 | 7.19 | 7.05 | 7.09 | -1.12% | 0.65 | 1.63% |
| 2025-07-10 | 7.19 | 7.20 | 7.13 | 7.17 | -0.28% | 0.46 | 1.15% |
| 2025-07-09 | 7.18 | 7.22 | 7.12 | 7.19 | +0.14% | 0.81 | 2.02% |
| 2025-07-08 | 7.19 | 7.23 | 7.13 | 7.18 | -0.28% | 0.70 | 1.76% |
| 2025-07-07 | 6.96 | 7.21 | 6.96 | 7.20 | +2.86% | 1.25 | 3.14% |
| 2025-07-04 | 7.08 | 7.11 | 6.98 | 7.00 | -0.85% | 0.86 | 2.18% |
| 2025-07-03 | 6.99 | 7.13 | 6.90 | 7.06 | +1.68% | 1.25 | 3.10% |
| 2025-07-02 | 7.04 | 7.04 | 6.90 | 6.94 | -1.11% | 1.11 | 2.78% |
| 2025-07-01 | 7.08 | 7.09 | 6.95 | 7.02 | -0.96% | 1.81 | 4.51% |
| 2025-06-30 | 7.23 | 7.29 | 7.01 | 7.09 | -1.75% | 2.06 | 5.08% |
| 2025-06-27 | 7.08 | 7.38 | 7.00 | 7.22 | +5.85% | 3.50 | 8.45% |
| 2025-06-26 | 6.86 | 7.08 | 6.81 | 6.82 | -1.68% | 2.15 | 5.42% |
| 2025-06-25 | 6.69 | 7.08 | 6.66 | 6.93 | +3.63% | 2.90 | 7.33% |