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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.50 | 7.54 | 7.41 | 7.42 | -1.20% | 0.52 | 1.28% |
| 2026-02-12 | 7.65 | 7.66 | 7.49 | 7.51 | -1.96% | 0.79 | 1.92% |
| 2026-02-11 | 7.60 | 7.70 | 7.50 | 7.66 | +0.92% | 0.99 | 2.39% |
| 2026-02-10 | 7.48 | 7.70 | 7.44 | 7.59 | +1.88% | 1.21 | 2.95% |
| 2026-02-09 | 7.54 | 7.54 | 7.38 | 7.45 | +0.27% | 0.61 | 1.50% |
| 2026-02-06 | 7.33 | 7.58 | 7.33 | 7.43 | +1.09% | 0.80 | 1.97% |
| 2026-02-05 | 7.40 | 7.46 | 7.34 | 7.35 | -1.08% | 0.43 | 1.08% |
| 2026-02-04 | 7.36 | 7.52 | 7.34 | 7.43 | +0.68% | 0.64 | 1.60% |
| 2026-02-03 | 7.33 | 7.38 | 7.26 | 7.38 | +1.10% | 0.56 | 1.41% |
| 2026-02-02 | 7.52 | 7.56 | 7.27 | 7.30 | -3.57% | 1.00 | 2.49% |
| 2026-01-30 | 7.42 | 7.58 | 7.36 | 7.57 | +1.47% | 0.79 | 1.95% |
| 2026-01-29 | 7.50 | 7.54 | 7.39 | 7.46 | -1.19% | 0.67 | 1.66% |
| 2026-01-28 | 7.45 | 7.57 | 7.44 | 7.55 | +1.07% | 0.73 | 1.80% |
| 2026-01-27 | 7.59 | 7.60 | 7.40 | 7.47 | -2.10% | 0.87 | 2.15% |
| 2026-01-26 | 7.50 | 7.70 | 7.50 | 7.63 | +2.01% | 1.24 | 3.02% |
| 2026-01-23 | 7.57 | 7.61 | 7.46 | 7.48 | -1.06% | 0.85 | 2.09% |
| 2026-01-22 | 7.55 | 7.59 | 7.46 | 7.56 | -0.40% | 0.95 | 2.32% |
| 2026-01-21 | 7.32 | 7.77 | 7.27 | 7.59 | +3.69% | 2.73 | 6.64% |
| 2026-01-20 | 7.28 | 7.32 | 7.20 | 7.32 | +0.27% | 0.64 | 1.63% |
| 2026-01-19 | 7.07 | 7.32 | 7.00 | 7.30 | +3.55% | 0.88 | 2.27% |