海利尔 sh.603639
11.37
-0.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.52 | 11.55 | 11.25 | 11.37 | -0.44% | 0.15 | 0.38% |
| 2026-05-22 | 11.25 | 11.46 | 11.17 | 11.42 | +1.51% | 0.16 | 0.41% |
| 2026-05-21 | 11.49 | 11.57 | 11.05 | 11.25 | -1.92% | 0.20 | 0.52% |
| 2026-05-20 | 11.52 | 11.58 | 11.35 | 11.47 | -0.43% | 0.18 | 0.47% |
| 2026-05-19 | 11.39 | 11.57 | 11.33 | 11.52 | +1.32% | 0.24 | 0.62% |
| 2026-05-18 | 11.64 | 11.64 | 11.27 | 11.37 | -2.15% | 0.39 | 1.02% |
| 2026-05-15 | 11.81 | 11.82 | 11.53 | 11.62 | -1.61% | 0.37 | 0.93% |
| 2026-05-14 | 12.09 | 12.09 | 11.80 | 11.81 | -1.91% | 0.35 | 0.87% |
| 2026-05-13 | 12.01 | 12.13 | 11.97 | 12.04 | +0.25% | 0.25 | 0.62% |
| 2026-05-12 | 12.23 | 12.23 | 12.00 | 12.01 | -1.80% | 0.35 | 0.86% |
| 2026-05-11 | 12.45 | 12.45 | 12.15 | 12.23 | -1.45% | 0.77 | 1.85% |
| 2026-05-08 | 12.40 | 12.41 | 12.29 | 12.41 | +0.16% | 0.32 | 0.76% |
| 2026-05-07 | 12.50 | 12.52 | 12.36 | 12.39 | -1.67% | 0.60 | 1.43% |
| 2026-05-06 | 12.80 | 12.80 | 12.40 | 12.60 | -1.18% | 0.74 | 1.74% |
| 2026-04-30 | 12.73 | 12.98 | 12.65 | 12.75 | -0.93% | 0.64 | 1.48% |
| 2026-04-29 | 12.99 | 12.99 | 12.43 | 12.87 | -6.67% | 1.42 | 3.30% |
| 2026-04-28 | 13.77 | 13.83 | 13.62 | 13.79 | +0.22% | 0.36 | 0.77% |
| 2026-04-27 | 13.81 | 13.85 | 13.33 | 13.76 | -0.29% | 0.46 | 0.99% |
| 2026-04-24 | 13.62 | 13.84 | 13.50 | 13.80 | +1.32% | 0.51 | 1.10% |
| 2026-04-23 | 13.34 | 13.68 | 13.30 | 13.62 | +2.02% | 0.65 | 1.42% |