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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.67 | 14.68 | 14.49 | 14.65 | +0.34% | 0.34 | 0.69% |
| 2025-09-16 | 14.77 | 14.77 | 14.45 | 14.60 | -1.02% | 0.44 | 0.89% |
| 2025-09-15 | 14.85 | 14.86 | 14.68 | 14.75 | -0.67% | 0.34 | 0.68% |
| 2025-09-12 | 15.00 | 15.00 | 14.74 | 14.85 | -1.00% | 0.39 | 0.78% |
| 2025-09-11 | 14.82 | 15.00 | 14.70 | 15.00 | +1.01% | 0.40 | 0.80% |
| 2025-09-10 | 15.15 | 15.30 | 14.75 | 14.85 | -1.85% | 0.53 | 1.06% |
| 2025-09-09 | 15.20 | 15.29 | 15.05 | 15.13 | -0.40% | 0.58 | 1.13% |
| 2025-09-08 | 14.92 | 15.25 | 14.80 | 15.19 | +2.15% | 0.68 | 1.32% |
| 2025-09-05 | 14.66 | 14.87 | 14.46 | 14.87 | +1.50% | 0.52 | 1.05% |
| 2025-09-04 | 14.50 | 14.75 | 14.37 | 14.65 | +1.10% | 0.51 | 1.03% |
| 2025-09-03 | 14.82 | 14.91 | 14.44 | 14.49 | -2.23% | 0.49 | 0.98% |
| 2025-09-02 | 15.33 | 15.37 | 14.66 | 14.82 | -3.26% | 0.84 | 1.66% |
| 2025-09-01 | 15.10 | 15.38 | 14.89 | 15.32 | +2.27% | 1.11 | 2.14% |
| 2025-08-29 | 15.03 | 15.17 | 14.79 | 14.98 | -0.07% | 0.93 | 1.83% |
| 2025-08-28 | 14.96 | 15.07 | 14.59 | 14.99 | +1.01% | 0.90 | 1.78% |
| 2025-08-27 | 15.30 | 15.35 | 14.82 | 14.84 | -2.88% | 0.71 | 1.40% |
| 2025-08-26 | 15.00 | 15.31 | 14.90 | 15.28 | +1.53% | 0.90 | 1.75% |
| 2025-08-25 | 15.12 | 15.16 | 14.90 | 15.05 | -0.27% | 0.61 | 1.19% |
| 2025-08-22 | 15.12 | 15.17 | 14.88 | 15.09 | 0.00% | 0.65 | 1.28% |
| 2025-08-21 | 14.75 | 15.25 | 14.70 | 15.09 | +2.31% | 0.98 | 1.92% |