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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.74 | 6.80 | 6.62 | 6.80 | +1.04% | 0.78 | 2.14% |
| 2026-04-20 | 6.77 | 6.78 | 6.69 | 6.73 | -0.44% | 0.52 | 1.42% |
| 2026-04-17 | 6.88 | 6.90 | 6.73 | 6.76 | -2.17% | 0.61 | 1.66% |
| 2026-04-16 | 6.80 | 6.94 | 6.78 | 6.91 | +1.32% | 0.51 | 1.36% |
| 2026-04-15 | 6.79 | 6.88 | 6.72 | 6.82 | +1.04% | 0.70 | 1.89% |
| 2026-04-14 | 6.79 | 6.80 | 6.68 | 6.75 | -0.30% | 0.59 | 1.62% |
| 2026-04-13 | 6.84 | 6.84 | 6.70 | 6.77 | -1.60% | 0.68 | 1.87% |
| 2026-04-10 | 6.92 | 6.97 | 6.86 | 6.88 | -0.29% | 0.78 | 2.09% |
| 2026-04-09 | 7.01 | 7.07 | 6.88 | 6.90 | -2.54% | 0.70 | 1.85% |
| 2026-04-08 | 7.08 | 7.09 | 7.00 | 7.08 | +1.29% | 0.74 | 1.95% |
| 2026-04-07 | 6.81 | 7.02 | 6.75 | 6.99 | +2.64% | 0.67 | 1.79% |
| 2026-04-03 | 7.12 | 7.13 | 6.80 | 6.81 | -3.81% | 0.79 | 2.13% |
| 2026-04-02 | 7.26 | 7.27 | 7.02 | 7.08 | -2.88% | 0.71 | 1.84% |
| 2026-04-01 | 7.07 | 7.33 | 7.07 | 7.29 | +4.29% | 1.24 | 3.18% |
| 2026-03-31 | 7.30 | 7.33 | 6.97 | 6.99 | -7.17% | 1.60 | 4.16% |
| 2026-03-30 | 7.22 | 7.67 | 7.18 | 7.53 | +3.58% | 1.54 | 3.80% |
| 2026-03-27 | 7.04 | 7.32 | 7.02 | 7.27 | +2.54% | 0.80 | 2.05% |
| 2026-03-26 | 7.06 | 7.21 | 7.03 | 7.09 | +0.42% | 0.61 | 1.58% |
| 2026-03-25 | 6.88 | 7.07 | 6.85 | 7.06 | +3.52% | 0.56 | 1.47% |
| 2026-03-24 | 6.73 | 6.83 | 6.58 | 6.82 | +3.49% | 0.60 | 1.64% |