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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.60 | 6.70 | 6.41 | 6.69 | +2.38% | 0.94 | 2.48% |
| 2025-06-23 | 6.37 | 6.59 | 6.37 | 6.53 | +1.66% | 0.54 | 1.44% |
| 2025-06-20 | 6.53 | 6.59 | 6.43 | 6.43 | -1.05% | 0.56 | 1.51% |
| 2025-06-19 | 6.66 | 6.73 | 6.46 | 6.50 | -3.05% | 1.22 | 3.24% |
| 2025-06-18 | 6.66 | 7.10 | 6.63 | 6.70 | +0.88% | 2.21 | 5.66% |
| 2025-06-17 | 6.68 | 6.78 | 6.61 | 6.64 | -0.44% | 0.55 | 1.45% |
| 2025-06-16 | 6.63 | 6.68 | 6.58 | 6.67 | +0.59% | 0.65 | 1.71% |
| 2025-06-13 | 6.66 | 6.71 | 6.58 | 6.63 | -1.02% | 0.70 | 1.84% |
| 2025-06-12 | 6.67 | 6.75 | 6.59 | 6.70 | +0.29% | 0.64 | 1.68% |
| 2025-06-11 | 6.71 | 6.74 | 6.63 | 6.68 | -0.43% | 0.65 | 1.70% |
| 2025-06-10 | 6.81 | 6.85 | 6.65 | 6.71 | -1.99% | 0.91 | 2.36% |
| 2025-06-09 | 6.82 | 6.88 | 6.69 | 6.85 | +0.57% | 1.03 | 2.64% |
| 2025-06-06 | 6.64 | 6.86 | 6.57 | 6.81 | +2.19% | 1.54 | 3.98% |
| 2025-06-05 | 6.46 | 6.67 | 6.44 | 6.66 | +3.01% | 1.28 | 3.38% |
| 2025-06-04 | 6.47 | 6.58 | 6.43 | 6.47 | -0.75% | 0.77 | 2.07% |
| 2025-06-03 | 6.31 | 6.57 | 6.27 | 6.52 | +3.08% | 1.41 | 3.82% |
| 2025-05-30 | 6.24 | 6.41 | 6.22 | 6.32 | +1.25% | 0.98 | 2.70% |
| 2025-05-29 | 6.24 | 6.32 | 6.18 | 6.24 | -0.16% | 0.88 | 2.47% |
| 2025-05-28 | 6.37 | 6.45 | 6.24 | 6.25 | -0.46% | 1.88 | 5.16% |
| 2025-05-27 | 6.09 | 6.31 | 6.03 | 6.28 | +3.36% | 0.92 | 2.60% |