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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.70 | 6.74 | 6.61 | 6.70 | 0.00% | 0.35 | 0.98% |
| 2025-12-16 | 6.74 | 6.74 | 6.65 | 6.70 | -0.59% | 0.28 | 0.78% |
| 2025-12-15 | 6.67 | 6.79 | 6.65 | 6.74 | +0.90% | 0.35 | 0.97% |
| 2025-12-12 | 6.72 | 6.79 | 6.67 | 6.68 | -0.74% | 0.39 | 1.06% |
| 2025-12-11 | 6.80 | 6.82 | 6.71 | 6.73 | -1.03% | 0.33 | 0.90% |
| 2025-12-10 | 6.85 | 6.86 | 6.76 | 6.80 | -0.73% | 0.31 | 0.84% |
| 2025-12-09 | 6.92 | 6.92 | 6.83 | 6.85 | -1.01% | 0.30 | 0.82% |
| 2025-12-08 | 6.98 | 6.99 | 6.89 | 6.92 | -0.72% | 0.51 | 1.35% |
| 2025-12-05 | 6.90 | 6.98 | 6.87 | 6.97 | +0.72% | 0.29 | 0.77% |
| 2025-12-04 | 6.99 | 7.02 | 6.91 | 6.92 | -1.28% | 0.31 | 0.83% |
| 2025-12-03 | 6.97 | 7.02 | 6.95 | 7.01 | +0.57% | 0.32 | 0.85% |
| 2025-12-02 | 7.04 | 7.04 | 6.95 | 6.97 | -1.13% | 0.31 | 0.82% |
| 2025-12-01 | 7.00 | 7.14 | 7.00 | 7.05 | +0.57% | 0.48 | 1.27% |
| 2025-11-28 | 6.95 | 7.01 | 6.92 | 7.01 | +0.43% | 0.36 | 0.95% |
| 2025-11-27 | 6.91 | 7.05 | 6.91 | 6.98 | +0.58% | 0.50 | 1.32% |
| 2025-11-26 | 6.97 | 7.05 | 6.92 | 6.94 | -0.43% | 0.38 | 1.01% |
| 2025-11-25 | 7.02 | 7.07 | 6.97 | 6.97 | -0.29% | 0.55 | 1.44% |
| 2025-11-24 | 6.99 | 7.05 | 6.93 | 6.99 | +0.14% | 0.44 | 1.16% |
| 2025-11-21 | 7.27 | 7.30 | 6.96 | 6.98 | -4.64% | 0.96 | 2.51% |
| 2025-11-20 | 7.32 | 7.37 | 7.21 | 7.32 | +0.55% | 0.67 | 1.68% |