*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.28 | 7.37 | 7.24 | 7.34 | 0.00% | 0.96 | 2.03% |
| 2025-08-19 | 7.24 | 7.54 | 7.21 | 7.34 | +1.66% | 1.88 | 3.92% |
| 2025-08-18 | 7.20 | 7.27 | 7.16 | 7.22 | +0.42% | 1.08 | 2.31% |
| 2025-08-15 | 7.16 | 7.21 | 7.08 | 7.19 | +0.84% | 1.01 | 2.17% |
| 2025-08-14 | 7.28 | 7.29 | 7.08 | 7.13 | -1.93% | 1.18 | 2.54% |
| 2025-08-13 | 7.35 | 7.36 | 7.24 | 7.27 | -0.55% | 1.42 | 2.99% |
| 2025-08-12 | 7.61 | 7.70 | 7.23 | 7.31 | -3.94% | 3.54 | 7.39% |
| 2025-08-11 | 7.59 | 7.65 | 7.52 | 7.61 | +0.13% | 0.82 | 1.66% |
| 2025-08-08 | 7.51 | 7.71 | 7.43 | 7.60 | +1.20% | 1.23 | 2.50% |
| 2025-08-07 | 7.58 | 7.65 | 7.49 | 7.51 | -0.92% | 0.99 | 2.01% |
| 2025-08-06 | 7.67 | 7.81 | 7.55 | 7.58 | -1.17% | 0.72 | 1.45% |
| 2025-08-05 | 7.63 | 7.74 | 7.60 | 7.67 | +0.39% | 0.58 | 1.17% |
| 2025-08-04 | 7.60 | 7.65 | 7.45 | 7.64 | -0.13% | 0.71 | 1.45% |
| 2025-08-01 | 7.44 | 7.73 | 7.41 | 7.65 | +3.24% | 1.32 | 2.65% |
| 2025-07-31 | 7.55 | 7.61 | 7.39 | 7.41 | -2.11% | 0.62 | 1.28% |
| 2025-07-30 | 7.55 | 7.63 | 7.49 | 7.57 | 0.00% | 0.63 | 1.27% |
| 2025-07-29 | 7.65 | 7.69 | 7.49 | 7.57 | -1.17% | 0.70 | 1.43% |
| 2025-07-28 | 7.70 | 7.74 | 7.64 | 7.66 | 0.00% | 0.59 | 1.19% |
| 2025-07-25 | 7.64 | 7.73 | 7.62 | 7.66 | +0.39% | 0.74 | 1.49% |
| 2025-07-24 | 7.48 | 7.65 | 7.45 | 7.63 | +1.73% | 0.80 | 1.62% |