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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.49 | 7.56 | 7.48 | 7.50 | -0.27% | 0.57 | 1.37% |
| 2025-10-21 | 7.46 | 7.56 | 7.43 | 7.52 | +0.53% | 0.79 | 1.90% |
| 2025-10-20 | 7.51 | 7.53 | 7.45 | 7.48 | -0.13% | 0.65 | 1.56% |
| 2025-10-17 | 7.43 | 7.54 | 7.40 | 7.49 | +0.94% | 1.13 | 2.70% |
| 2025-10-16 | 7.43 | 7.53 | 7.41 | 7.42 | -0.13% | 0.67 | 1.62% |
| 2025-10-15 | 7.40 | 7.53 | 7.39 | 7.43 | +0.54% | 0.78 | 1.88% |
| 2025-10-14 | 7.37 | 7.42 | 7.30 | 7.39 | +0.82% | 0.95 | 2.31% |
| 2025-10-13 | 7.10 | 7.35 | 7.10 | 7.33 | 0.00% | 0.94 | 2.32% |
| 2025-10-10 | 7.17 | 7.38 | 7.15 | 7.33 | +2.09% | 1.45 | 3.56% |
| 2025-10-09 | 7.24 | 7.25 | 7.14 | 7.18 | 0.00% | 0.75 | 1.88% |
| 2025-09-30 | 7.21 | 7.28 | 7.17 | 7.18 | -0.97% | 0.58 | 1.43% |
| 2025-09-29 | 7.19 | 7.27 | 7.12 | 7.25 | +1.26% | 0.87 | 2.17% |
| 2025-09-26 | 7.07 | 7.19 | 7.03 | 7.16 | +1.27% | 1.01 | 2.55% |
| 2025-09-25 | 7.08 | 7.10 | 7.01 | 7.07 | -0.14% | 0.64 | 1.64% |
| 2025-09-24 | 7.07 | 7.17 | 7.02 | 7.08 | +0.43% | 0.86 | 2.18% |
| 2025-09-23 | 7.03 | 7.06 | 6.86 | 7.05 | +0.14% | 0.78 | 2.01% |
| 2025-09-22 | 7.03 | 7.05 | 6.98 | 7.04 | 0.00% | 0.57 | 1.47% |
| 2025-09-19 | 7.08 | 7.09 | 7.00 | 7.04 | -0.56% | 0.64 | 1.63% |
| 2025-09-18 | 7.19 | 7.19 | 7.04 | 7.08 | -1.53% | 0.93 | 2.34% |
| 2025-09-17 | 7.16 | 7.19 | 7.13 | 7.19 | +0.28% | 0.53 | 1.32% |