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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.18 | 13.38 | 13.14 | 13.35 | +1.37% | 0.47 | 1.04% |
| 2026-04-21 | 13.12 | 13.20 | 13.05 | 13.17 | +0.38% | 0.29 | 0.65% |
| 2026-04-20 | 13.23 | 13.23 | 13.01 | 13.12 | -0.61% | 0.33 | 0.74% |
| 2026-04-17 | 13.24 | 13.28 | 12.97 | 13.20 | -0.23% | 0.39 | 0.87% |
| 2026-04-16 | 13.30 | 13.31 | 13.15 | 13.23 | -0.15% | 0.40 | 0.90% |
| 2026-04-15 | 13.19 | 13.32 | 13.11 | 13.25 | +0.61% | 0.34 | 0.76% |
| 2026-04-14 | 13.46 | 13.46 | 12.99 | 13.17 | -2.23% | 0.64 | 1.43% |
| 2026-04-13 | 13.68 | 13.70 | 13.19 | 13.47 | -1.46% | 0.69 | 1.52% |
| 2026-04-10 | 13.55 | 14.04 | 13.50 | 13.67 | +0.66% | 0.75 | 1.61% |
| 2026-04-09 | 13.39 | 13.63 | 13.36 | 13.58 | +0.44% | 0.40 | 0.88% |
| 2026-04-08 | 13.54 | 13.60 | 13.30 | 13.52 | +0.37% | 0.62 | 1.35% |
| 2026-04-07 | 12.98 | 13.82 | 12.74 | 13.47 | +3.77% | 0.90 | 1.98% |
| 2026-04-03 | 13.25 | 13.38 | 12.89 | 12.98 | -2.99% | 0.41 | 0.92% |
| 2026-04-02 | 13.97 | 13.98 | 13.25 | 13.38 | -4.02% | 0.57 | 1.25% |
| 2026-04-01 | 13.88 | 14.32 | 13.78 | 13.94 | +2.42% | 1.14 | 2.38% |
| 2026-03-31 | 14.33 | 14.40 | 13.43 | 13.61 | -4.49% | 1.21 | 2.59% |
| 2026-03-30 | 13.09 | 14.66 | 13.09 | 14.25 | +6.42% | 1.91 | 3.97% |
| 2026-03-27 | 12.99 | 13.50 | 12.98 | 13.39 | +3.56% | 0.69 | 1.51% |
| 2026-03-26 | 13.00 | 13.22 | 12.91 | 12.93 | -0.23% | 0.39 | 0.88% |
| 2026-03-25 | 12.80 | 13.07 | 12.70 | 12.96 | +1.49% | 0.33 | 0.75% |