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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.61 | 14.70 | 14.40 | 14.70 | +1.38% | 0.30 | 0.60% |
| 2025-10-22 | 14.52 | 14.60 | 14.42 | 14.50 | 0.00% | 0.16 | 0.32% |
| 2025-10-21 | 14.40 | 14.57 | 14.38 | 14.50 | +0.49% | 0.22 | 0.46% |
| 2025-10-20 | 14.60 | 14.67 | 14.32 | 14.43 | -0.48% | 0.21 | 0.43% |
| 2025-10-17 | 14.80 | 14.80 | 14.46 | 14.50 | -1.49% | 0.27 | 0.54% |
| 2025-10-16 | 14.68 | 14.83 | 14.63 | 14.72 | +0.48% | 0.33 | 0.67% |
| 2025-10-15 | 14.60 | 14.75 | 14.51 | 14.65 | +0.48% | 0.29 | 0.59% |
| 2025-10-14 | 14.59 | 14.69 | 14.47 | 14.58 | +0.14% | 0.32 | 0.64% |
| 2025-10-13 | 14.34 | 14.61 | 14.22 | 14.56 | -0.48% | 0.38 | 0.78% |
| 2025-10-10 | 14.47 | 14.78 | 14.36 | 14.63 | +1.39% | 0.40 | 0.81% |
| 2025-10-09 | 14.69 | 14.70 | 14.32 | 14.43 | -1.30% | 0.51 | 1.05% |
| 2025-09-30 | 14.55 | 14.74 | 14.41 | 14.62 | +1.46% | 0.53 | 1.07% |
| 2025-09-29 | 14.25 | 14.44 | 13.89 | 14.41 | +1.55% | 0.52 | 1.06% |
| 2025-09-26 | 14.05 | 14.23 | 13.94 | 14.19 | +1.36% | 0.28 | 0.58% |
| 2025-09-25 | 14.22 | 14.31 | 14.00 | 14.00 | -1.55% | 0.25 | 0.52% |
| 2025-09-24 | 14.05 | 14.22 | 13.92 | 14.22 | +1.64% | 0.25 | 0.52% |
| 2025-09-23 | 14.23 | 14.35 | 13.74 | 13.99 | -1.48% | 0.39 | 0.82% |
| 2025-09-22 | 14.32 | 14.33 | 14.04 | 14.20 | -0.42% | 0.33 | 0.69% |
| 2025-09-19 | 14.24 | 14.38 | 14.15 | 14.26 | +0.35% | 0.29 | 0.60% |
| 2025-09-18 | 14.56 | 14.61 | 14.15 | 14.21 | -3.00% | 0.54 | 1.10% |