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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.23 | 7.28 | 7.11 | 7.17 | -0.69% | 0.86 | 2.15% |
| 2025-09-15 | 7.19 | 7.35 | 7.14 | 7.22 | +0.84% | 1.27 | 3.14% |
| 2025-09-12 | 7.16 | 7.21 | 7.11 | 7.16 | 0.00% | 0.87 | 2.17% |
| 2025-09-11 | 7.10 | 7.17 | 7.04 | 7.16 | +0.99% | 1.00 | 2.53% |
| 2025-09-10 | 7.24 | 7.27 | 7.09 | 7.09 | -2.07% | 1.52 | 3.81% |
| 2025-09-09 | 7.38 | 7.39 | 7.21 | 7.24 | -2.56% | 1.43 | 3.52% |
| 2025-09-08 | 7.29 | 7.63 | 7.22 | 7.43 | +2.34% | 2.43 | 5.91% |
| 2025-09-05 | 7.19 | 7.27 | 7.14 | 7.26 | +0.97% | 0.78 | 1.94% |
| 2025-09-04 | 7.17 | 7.27 | 7.12 | 7.19 | +0.28% | 0.78 | 1.93% |
| 2025-09-03 | 7.37 | 7.37 | 7.15 | 7.17 | -2.45% | 1.02 | 2.54% |
| 2025-09-02 | 7.49 | 7.51 | 7.26 | 7.35 | -2.00% | 1.10 | 2.69% |
| 2025-09-01 | 7.50 | 7.58 | 7.42 | 7.50 | +0.13% | 0.75 | 1.79% |
| 2025-08-29 | 7.53 | 7.62 | 7.45 | 7.49 | -1.06% | 0.92 | 2.18% |
| 2025-08-28 | 7.56 | 7.64 | 7.37 | 7.57 | +0.40% | 1.50 | 3.57% |
| 2025-08-27 | 7.94 | 7.96 | 7.54 | 7.54 | -5.16% | 2.60 | 6.02% |
| 2025-08-26 | 8.05 | 8.08 | 7.93 | 7.95 | -2.33% | 2.16 | 4.87% |
| 2025-08-25 | 8.05 | 8.22 | 8.02 | 8.14 | +1.12% | 1.80 | 3.98% |
| 2025-08-22 | 8.08 | 8.12 | 8.00 | 8.05 | -0.86% | 1.26 | 2.80% |
| 2025-08-21 | 8.05 | 8.20 | 8.03 | 8.12 | +0.37% | 1.69 | 3.74% |
| 2025-08-20 | 7.93 | 8.26 | 7.93 | 8.09 | +1.63% | 2.06 | 4.54% |