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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.90 | 6.95 | 6.54 | 6.59 | -6.52% | 0.87 | 2.39% |
| 2026-03-20 | 7.26 | 7.27 | 7.03 | 7.05 | -2.76% | 0.73 | 1.90% |
| 2026-03-19 | 7.45 | 7.52 | 7.19 | 7.25 | -3.59% | 0.96 | 2.42% |
| 2026-03-18 | 7.62 | 7.63 | 7.43 | 7.52 | -1.18% | 1.05 | 2.58% |
| 2026-03-17 | 7.87 | 7.99 | 7.60 | 7.61 | -3.18% | 1.09 | 2.60% |
| 2026-03-16 | 7.85 | 8.06 | 7.80 | 7.86 | 0.00% | 1.21 | 2.84% |
| 2026-03-13 | 7.83 | 8.00 | 7.82 | 7.86 | +0.13% | 1.16 | 2.71% |
| 2026-03-12 | 7.77 | 7.90 | 7.71 | 7.85 | +1.03% | 1.10 | 2.60% |
| 2026-03-11 | 7.71 | 7.79 | 7.62 | 7.77 | +0.78% | 0.98 | 2.36% |
| 2026-03-10 | 7.79 | 7.81 | 7.66 | 7.71 | -0.64% | 0.93 | 2.23% |
| 2026-03-09 | 8.01 | 8.02 | 7.74 | 7.76 | -3.00% | 1.34 | 3.16% |
| 2026-03-06 | 7.55 | 8.06 | 7.53 | 8.00 | +5.12% | 2.10 | 4.92% |
| 2026-03-05 | 7.66 | 7.70 | 7.57 | 7.61 | +0.13% | 0.62 | 1.51% |
| 2026-03-04 | 7.51 | 7.71 | 7.50 | 7.60 | +0.40% | 0.95 | 2.30% |
| 2026-03-03 | 7.85 | 7.85 | 7.54 | 7.57 | -2.82% | 0.98 | 2.36% |
| 2026-03-02 | 7.85 | 7.89 | 7.68 | 7.79 | -0.89% | 1.01 | 2.40% |
| 2026-02-27 | 7.85 | 7.90 | 7.80 | 7.86 | 0.00% | 0.66 | 1.56% |
| 2026-02-26 | 7.82 | 7.89 | 7.77 | 7.86 | +0.51% | 1.02 | 2.40% |
| 2026-02-25 | 7.65 | 7.90 | 7.65 | 7.82 | +2.22% | 1.42 | 3.36% |
| 2026-02-24 | 7.46 | 7.68 | 7.46 | 7.65 | +3.10% | 0.97 | 2.35% |