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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.55 | 7.64 | 7.24 | 7.28 | -3.32% | 1.18 | 2.87% |
| 2025-11-18 | 7.79 | 7.84 | 7.46 | 7.53 | -3.59% | 0.94 | 2.21% |
| 2025-11-17 | 7.78 | 7.87 | 7.72 | 7.81 | -0.13% | 0.65 | 1.50% |
| 2025-11-14 | 7.88 | 7.92 | 7.78 | 7.82 | -1.01% | 0.94 | 2.14% |
| 2025-11-13 | 7.60 | 8.03 | 7.53 | 7.90 | +4.08% | 1.95 | 4.47% |
| 2025-11-12 | 7.62 | 7.65 | 7.55 | 7.59 | -0.78% | 0.54 | 1.29% |
| 2025-11-11 | 7.72 | 7.73 | 7.61 | 7.65 | -0.91% | 0.69 | 1.61% |
| 2025-11-10 | 7.64 | 7.81 | 7.64 | 7.72 | +1.05% | 1.20 | 2.79% |
| 2025-11-07 | 7.54 | 7.68 | 7.50 | 7.64 | +1.06% | 0.71 | 1.68% |
| 2025-11-06 | 7.49 | 7.58 | 7.44 | 7.56 | +0.93% | 0.54 | 1.30% |
| 2025-11-05 | 7.46 | 7.54 | 7.44 | 7.49 | -0.13% | 0.67 | 1.61% |
| 2025-11-04 | 7.62 | 7.62 | 7.45 | 7.50 | -1.70% | 0.84 | 2.00% |
| 2025-11-03 | 7.66 | 7.75 | 7.52 | 7.63 | -0.39% | 0.85 | 1.99% |
| 2025-10-31 | 7.62 | 7.82 | 7.50 | 7.66 | -2.42% | 1.24 | 2.88% |
| 2025-10-30 | 7.86 | 7.94 | 7.78 | 7.85 | 0.00% | 0.93 | 2.12% |
| 2025-10-29 | 7.86 | 7.91 | 7.72 | 7.85 | -0.13% | 0.71 | 1.62% |
| 2025-10-28 | 7.95 | 8.03 | 7.83 | 7.86 | -1.63% | 1.14 | 2.58% |
| 2025-10-27 | 7.74 | 7.99 | 7.66 | 7.99 | +3.50% | 1.73 | 3.94% |
| 2025-10-24 | 7.53 | 7.89 | 7.52 | 7.72 | +3.49% | 2.44 | 5.62% |
| 2025-10-23 | 7.49 | 7.50 | 7.38 | 7.46 | -0.53% | 0.66 | 1.59% |