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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.08 | 6.12 | 6.02 | 6.08 | 0.00% | 0.40 | 1.15% |
| 2025-05-23 | 6.12 | 6.20 | 6.08 | 6.08 | -0.64% | 0.46 | 1.29% |
| 2025-05-22 | 6.25 | 6.26 | 6.04 | 6.12 | -2.48% | 0.76 | 2.16% |
| 2025-05-21 | 6.32 | 6.32 | 6.24 | 6.27 | -0.77% | 0.44 | 1.24% |
| 2025-05-20 | 6.36 | 6.37 | 6.28 | 6.32 | -0.31% | 0.50 | 1.37% |
| 2025-05-19 | 6.26 | 6.37 | 6.19 | 6.34 | +1.40% | 0.54 | 1.49% |
| 2025-05-16 | 6.18 | 6.29 | 6.15 | 6.25 | +1.26% | 0.51 | 1.44% |
| 2025-05-15 | 6.31 | 6.31 | 6.16 | 6.18 | -1.85% | 0.80 | 2.24% |
| 2025-05-14 | 6.28 | 6.33 | 6.22 | 6.29 | -0.31% | 0.56 | 1.54% |
| 2025-05-13 | 6.35 | 6.39 | 6.21 | 6.31 | -0.61% | 0.83 | 2.29% |
| 2025-05-12 | 6.28 | 6.47 | 6.28 | 6.35 | +1.87% | 1.06 | 2.91% |
| 2025-05-09 | 6.35 | 6.37 | 6.19 | 6.23 | -1.84% | 0.77 | 2.14% |
| 2025-05-08 | 6.39 | 6.42 | 6.31 | 6.35 | -0.61% | 1.03 | 2.82% |
| 2025-05-07 | 6.53 | 6.56 | 6.29 | 6.39 | -1.65% | 1.33 | 3.62% |
| 2025-05-06 | 6.34 | 6.56 | 6.32 | 6.50 | +3.09% | 1.68 | 4.54% |