恒立液压 sh.601100
117.05
+2.64%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.23 | 83.69 | 78.23 | 81.80 | +3.25% | 15.70 | 1.44% |
| 2025-08-18 | 75.90 | 79.56 | 75.05 | 79.23 | +5.23% | 13.49 | 1.29% |
| 2025-08-15 | 74.99 | 76.66 | 74.08 | 75.29 | -0.15% | 7.24 | 0.71% |
| 2025-08-14 | 75.94 | 76.25 | 74.96 | 75.40 | -0.71% | 4.95 | 0.49% |
| 2025-08-13 | 76.95 | 76.95 | 75.48 | 75.94 | -1.08% | 6.83 | 0.67% |
| 2025-08-12 | 77.00 | 77.93 | 76.03 | 76.76 | -0.32% | 5.46 | 0.53% |
| 2025-08-11 | 77.87 | 79.23 | 76.98 | 77.01 | -1.09% | 6.69 | 0.64% |
| 2025-08-08 | 74.94 | 78.93 | 74.94 | 77.86 | -2.17% | 14.40 | 1.38% |
| 2025-08-07 | 79.83 | 79.83 | 78.13 | 79.59 | -0.31% | 7.07 | 0.66% |
| 2025-08-06 | 79.11 | 80.61 | 78.30 | 79.83 | +3.46% | 12.40 | 1.16% |
| 2025-08-05 | 73.88 | 78.01 | 73.56 | 77.16 | +4.72% | 13.14 | 1.28% |
| 2025-08-04 | 72.55 | 73.97 | 72.31 | 73.69 | +1.07% | 4.63 | 0.47% |
| 2025-08-01 | 73.32 | 73.60 | 72.08 | 72.91 | -0.60% | 4.74 | 0.48% |
| 2025-07-31 | 74.58 | 74.87 | 73.07 | 73.35 | -2.13% | 7.31 | 0.74% |
| 2025-07-30 | 75.52 | 76.22 | 74.49 | 74.94 | -0.79% | 4.73 | 0.47% |
| 2025-07-29 | 74.94 | 75.98 | 74.62 | 75.54 | +0.95% | 6.14 | 0.61% |
| 2025-07-28 | 75.37 | 76.21 | 74.35 | 74.83 | -0.71% | 6.18 | 0.61% |
| 2025-07-25 | 76.97 | 77.43 | 74.94 | 75.37 | -2.49% | 9.93 | 0.97% |
| 2025-07-24 | 78.26 | 79.18 | 77.14 | 77.29 | -2.13% | 8.14 | 0.78% |
| 2025-07-23 | 80.16 | 80.30 | 76.73 | 78.98 | -1.41% | 11.65 | 1.10% |