*ST海利 sh.603718
3.28
-1.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.38 | 3.47 | 3.18 | 3.28 | -1.80% | 0.55 | 2.54% |
| 2026-05-22 | 3.42 | 3.42 | 3.31 | 3.34 | -2.34% | 0.48 | 2.22% |
| 2026-05-21 | 3.61 | 3.64 | 3.42 | 3.42 | -5.00% | 0.61 | 2.66% |
| 2026-05-20 | 3.69 | 3.73 | 3.59 | 3.60 | -2.96% | 0.42 | 1.76% |
| 2026-05-19 | 3.61 | 3.72 | 3.61 | 3.71 | +0.54% | 0.48 | 2.00% |
| 2026-05-18 | 3.87 | 3.88 | 3.69 | 3.69 | -4.90% | 0.63 | 2.62% |
| 2026-05-15 | 3.80 | 3.98 | 3.77 | 3.88 | +1.31% | 0.58 | 2.29% |
| 2026-05-14 | 3.88 | 3.92 | 3.82 | 3.83 | -2.05% | 0.59 | 2.34% |
| 2026-05-13 | 3.88 | 4.03 | 3.88 | 3.91 | +1.82% | 0.94 | 3.67% |
| 2026-05-12 | 3.93 | 3.96 | 3.79 | 3.84 | 0.00% | 1.09 | 4.31% |
| 2026-05-11 | 3.74 | 3.84 | 3.74 | 3.84 | +4.92% | 0.41 | 1.67% |
| 2026-05-08 | 3.60 | 3.70 | 3.57 | 3.66 | +3.68% | 1.05 | 4.44% |
| 2026-05-07 | 3.56 | 3.65 | 3.52 | 3.53 | -4.85% | 2.02 | 8.82% |
| 2026-05-06 | 3.71 | 3.75 | 3.71 | 3.71 | -4.87% | 0.68 | 2.83% |
| 2026-04-30 | 3.90 | 3.90 | 3.90 | 3.90 | nan% | nan | nan% |
| 2026-04-29 | 3.81 | 3.98 | 3.78 | 3.90 | +1.30% | 0.88 | 3.45% |
| 2026-04-28 | 3.87 | 3.97 | 3.81 | 3.85 | -0.77% | 0.77 | 3.03% |
| 2026-04-27 | 3.83 | 3.90 | 3.66 | 3.88 | -2.02% | 1.23 | 5.02% |
| 2026-04-24 | 3.90 | 3.98 | 3.84 | 3.96 | +2.33% | 0.70 | 2.74% |
| 2026-04-23 | 3.97 | 3.98 | 3.85 | 3.87 | -2.76% | 0.82 | 3.23% |