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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.30 | 13.36 | 13.17 | 13.21 | -0.23% | 0.24 | 0.53% |
| 2025-11-19 | 13.34 | 13.45 | 13.19 | 13.24 | -0.75% | 0.34 | 0.75% |
| 2025-11-18 | 13.54 | 13.57 | 13.27 | 13.34 | -1.40% | 0.35 | 0.76% |
| 2025-11-17 | 13.61 | 13.68 | 13.52 | 13.53 | -0.59% | 0.32 | 0.69% |
| 2025-11-14 | 13.70 | 13.79 | 13.60 | 13.61 | -0.51% | 0.29 | 0.63% |
| 2025-11-13 | 13.55 | 13.71 | 13.47 | 13.68 | +0.74% | 0.41 | 0.89% |
| 2025-11-12 | 13.61 | 13.61 | 13.50 | 13.58 | 0.00% | 0.22 | 0.47% |
| 2025-11-11 | 13.58 | 13.63 | 13.51 | 13.58 | +0.37% | 0.35 | 0.75% |
| 2025-11-10 | 13.59 | 13.60 | 13.44 | 13.53 | +0.15% | 0.32 | 0.71% |
| 2025-11-07 | 13.48 | 13.74 | 13.43 | 13.51 | +0.45% | 0.66 | 1.43% |
| 2025-11-06 | 13.23 | 13.47 | 13.20 | 13.45 | +1.51% | 0.48 | 1.05% |
| 2025-11-05 | 13.15 | 13.26 | 13.10 | 13.25 | +0.23% | 0.35 | 0.78% |
| 2025-11-04 | 13.22 | 13.29 | 13.11 | 13.22 | -0.08% | 0.43 | 0.95% |
| 2025-11-03 | 13.30 | 13.37 | 13.12 | 13.23 | -0.45% | 0.65 | 1.46% |
| 2025-10-31 | 13.45 | 13.47 | 13.10 | 13.29 | -1.12% | 0.94 | 2.08% |
| 2025-10-30 | 14.17 | 14.17 | 13.44 | 13.44 | -9.98% | 2.07 | 4.47% |
| 2025-10-29 | 14.72 | 14.97 | 14.59 | 14.93 | +1.50% | 0.55 | 1.10% |
| 2025-10-28 | 14.74 | 14.77 | 14.65 | 14.71 | +0.07% | 0.33 | 0.66% |
| 2025-10-27 | 14.55 | 14.78 | 14.47 | 14.70 | +1.10% | 0.45 | 0.90% |
| 2025-10-24 | 14.69 | 14.75 | 14.51 | 14.54 | -1.09% | 0.24 | 0.49% |