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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.52 | 14.76 | 14.46 | 14.75 | +1.86% | 0.66 | 1.33% |
| 2025-08-19 | 14.50 | 14.54 | 14.40 | 14.48 | -0.14% | 0.44 | 0.89% |
| 2025-08-18 | 14.71 | 14.73 | 14.45 | 14.50 | -0.89% | 0.86 | 1.73% |
| 2025-08-15 | 14.60 | 14.76 | 14.53 | 14.63 | 0.00% | 0.51 | 1.03% |
| 2025-08-14 | 14.88 | 14.96 | 14.63 | 14.63 | -1.68% | 0.48 | 0.96% |
| 2025-08-13 | 15.08 | 15.09 | 14.82 | 14.88 | -0.80% | 0.46 | 0.90% |
| 2025-08-12 | 15.09 | 15.15 | 14.90 | 15.00 | -0.79% | 0.39 | 0.78% |
| 2025-08-11 | 15.10 | 15.14 | 14.97 | 15.12 | +0.47% | 0.49 | 0.95% |
| 2025-08-08 | 15.09 | 15.13 | 14.89 | 15.05 | -0.27% | 0.64 | 1.26% |
| 2025-08-07 | 15.13 | 15.37 | 15.06 | 15.09 | +0.27% | 1.11 | 2.16% |
| 2025-08-06 | 14.97 | 15.17 | 14.97 | 15.05 | 0.00% | 0.57 | 1.11% |
| 2025-08-05 | 14.96 | 15.08 | 14.84 | 15.05 | +0.94% | 0.81 | 1.59% |
| 2025-08-04 | 14.61 | 15.00 | 14.48 | 14.91 | +1.84% | 1.11 | 2.21% |
| 2025-08-01 | 14.60 | 14.79 | 14.55 | 14.64 | +0.41% | 1.03 | 2.07% |
| 2025-07-31 | 14.72 | 14.82 | 14.53 | 14.58 | -1.49% | 1.24 | 2.48% |
| 2025-07-30 | 14.75 | 15.27 | 14.65 | 14.80 | 0.00% | 2.20 | 4.34% |
| 2025-07-29 | 15.25 | 15.41 | 14.61 | 14.80 | -6.03% | 3.14 | 6.25% |
| 2025-07-28 | 15.00 | 15.75 | 14.78 | 15.75 | +9.99% | 2.73 | 5.27% |
| 2025-07-25 | 14.25 | 14.54 | 14.18 | 14.32 | +0.42% | 1.02 | 2.08% |
| 2025-07-24 | 14.35 | 14.60 | 14.07 | 14.26 | +1.86% | 1.16 | 2.40% |