*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.56 | 7.66 | 7.47 | 7.50 | -1.19% | 0.66 | 1.35% |
| 2025-07-22 | 7.62 | 7.62 | 7.54 | 7.59 | -0.26% | 0.57 | 1.17% |
| 2025-07-21 | 7.60 | 7.65 | 7.57 | 7.61 | +0.13% | 0.62 | 1.25% |
| 2025-07-18 | 7.65 | 7.65 | 7.51 | 7.60 | -0.13% | 0.50 | 1.02% |
| 2025-07-17 | 7.56 | 7.63 | 7.52 | 7.61 | +0.66% | 0.56 | 1.13% |
| 2025-07-16 | 7.38 | 7.57 | 7.36 | 7.56 | +2.30% | 0.60 | 1.23% |
| 2025-07-15 | 7.54 | 7.54 | 7.32 | 7.39 | -1.99% | 0.61 | 1.27% |
| 2025-07-14 | 7.56 | 7.62 | 7.50 | 7.54 | -0.13% | 0.61 | 1.24% |
| 2025-07-11 | 7.58 | 7.65 | 7.52 | 7.55 | -0.52% | 0.53 | 1.07% |
| 2025-07-10 | 7.51 | 7.59 | 7.49 | 7.59 | +1.19% | 0.55 | 1.12% |
| 2025-07-09 | 7.55 | 7.57 | 7.47 | 7.50 | -0.26% | 0.56 | 1.14% |
| 2025-07-08 | 7.51 | 7.56 | 7.47 | 7.52 | +0.13% | 0.55 | 1.12% |
| 2025-07-07 | 7.47 | 7.59 | 7.43 | 7.51 | +0.26% | 0.60 | 1.22% |
| 2025-07-04 | 7.41 | 7.65 | 7.41 | 7.49 | +0.93% | 1.16 | 2.34% |
| 2025-07-03 | 7.37 | 7.44 | 7.37 | 7.42 | +0.54% | 0.42 | 0.86% |
| 2025-07-02 | 7.37 | 7.42 | 7.33 | 7.38 | +0.13% | 0.54 | 1.11% |
| 2025-07-01 | 7.39 | 7.42 | 7.33 | 7.37 | +0.13% | 0.38 | 0.79% |
| 2025-06-30 | 7.36 | 7.38 | 7.30 | 7.36 | 0.00% | 0.38 | 0.79% |
| 2025-06-27 | 7.38 | 7.41 | 7.31 | 7.36 | 0.00% | 0.53 | 1.10% |
| 2025-06-26 | 7.42 | 7.59 | 7.34 | 7.36 | -0.40% | 0.89 | 1.84% |