*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.43 | 7.50 | 7.33 | 7.39 | -0.66% | 0.59 | 1.22% |
| 2025-06-24 | 7.38 | 7.47 | 7.33 | 7.44 | +1.21% | 0.61 | 1.26% |
| 2025-06-23 | 7.22 | 7.39 | 7.21 | 7.35 | +1.23% | 0.50 | 1.05% |
| 2025-06-20 | 7.26 | 7.30 | 7.20 | 7.26 | 0.00% | 0.46 | 0.97% |
| 2025-06-19 | 7.35 | 7.40 | 7.20 | 7.26 | -1.21% | 0.59 | 1.24% |
| 2025-06-18 | 7.44 | 7.47 | 7.31 | 7.35 | -1.85% | 0.64 | 1.33% |
| 2025-06-17 | 7.53 | 7.66 | 7.43 | 7.49 | -0.79% | 0.97 | 1.97% |
| 2025-06-16 | 7.63 | 7.64 | 7.43 | 7.55 | -1.29% | 1.22 | 2.47% |
| 2025-06-13 | 7.37 | 7.86 | 7.27 | 7.65 | +3.48% | 3.10 | 6.24% |
| 2025-06-12 | 7.42 | 7.45 | 7.35 | 7.39 | -0.13% | 0.64 | 1.32% |
| 2025-06-11 | 7.38 | 7.47 | 7.32 | 7.40 | +0.40% | 0.83 | 1.70% |
| 2025-06-10 | 7.33 | 7.50 | 7.27 | 7.37 | +0.54% | 1.21 | 2.50% |
| 2025-06-09 | 7.22 | 7.50 | 7.20 | 7.33 | +2.07% | 1.11 | 2.31% |
| 2025-06-06 | 7.22 | 7.27 | 7.13 | 7.18 | -0.82% | 0.73 | 1.56% |
| 2025-06-05 | 7.22 | 7.30 | 7.18 | 7.24 | +0.41% | 0.86 | 1.81% |
| 2025-06-04 | 7.21 | 7.23 | 7.12 | 7.21 | 0.00% | 0.71 | 1.51% |
| 2025-06-03 | 7.07 | 7.25 | 7.05 | 7.21 | +1.82% | 1.06 | 2.24% |
| 2025-05-30 | 7.05 | 7.10 | 7.02 | 7.08 | +0.56% | 0.75 | 1.62% |
| 2025-05-29 | 6.97 | 7.07 | 6.92 | 7.05 | +1.14% | 0.72 | 1.57% |
| 2025-05-28 | 7.04 | 7.07 | 6.96 | 6.97 | -0.98% | 0.54 | 1.17% |