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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.04 | 7.10 | 7.00 | 7.05 | +0.28% | 0.43 | 1.12% |
| 2026-01-15 | 6.96 | 7.08 | 6.93 | 7.03 | +1.01% | 0.60 | 1.57% |
| 2026-01-14 | 6.99 | 7.03 | 6.91 | 6.96 | -0.57% | 0.73 | 1.92% |
| 2026-01-13 | 7.04 | 7.08 | 6.99 | 7.00 | -0.43% | 0.63 | 1.66% |
| 2026-01-12 | 6.98 | 7.05 | 6.95 | 7.03 | +1.01% | 0.72 | 1.91% |
| 2026-01-09 | 6.97 | 6.97 | 6.90 | 6.96 | +0.14% | 0.36 | 0.95% |
| 2026-01-08 | 6.89 | 6.96 | 6.88 | 6.95 | +0.43% | 0.34 | 0.89% |
| 2026-01-07 | 7.01 | 7.01 | 6.90 | 6.92 | -1.00% | 0.39 | 1.03% |
| 2026-01-06 | 6.88 | 7.00 | 6.87 | 6.99 | +2.19% | 0.52 | 1.39% |
| 2026-01-05 | 6.77 | 6.89 | 6.77 | 6.84 | +1.03% | 0.29 | 0.79% |
| 2025-12-31 | 6.79 | 6.80 | 6.70 | 6.77 | -0.29% | 0.28 | 0.75% |
| 2025-12-30 | 6.82 | 6.92 | 6.74 | 6.79 | -0.44% | 0.32 | 0.87% |
| 2025-12-29 | 6.90 | 6.90 | 6.79 | 6.82 | -0.73% | 0.37 | 1.01% |
| 2025-12-26 | 6.92 | 6.95 | 6.86 | 6.87 | -0.72% | 0.38 | 1.02% |
| 2025-12-25 | 6.88 | 6.95 | 6.88 | 6.92 | +0.29% | 0.28 | 0.75% |
| 2025-12-24 | 6.90 | 6.95 | 6.86 | 6.90 | -0.14% | 0.31 | 0.83% |
| 2025-12-23 | 6.98 | 7.03 | 6.88 | 6.91 | -1.29% | 0.34 | 0.91% |
| 2025-12-22 | 6.96 | 7.00 | 6.94 | 7.00 | +0.29% | 0.35 | 0.92% |
| 2025-12-19 | 6.76 | 6.98 | 6.76 | 6.98 | +2.80% | 0.52 | 1.40% |
| 2025-12-18 | 6.68 | 6.84 | 6.66 | 6.79 | +1.34% | 0.48 | 1.30% |