*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.91 | 7.06 | 6.88 | 7.04 | +1.43% | 0.79 | 1.72% |
| 2025-05-26 | 6.87 | 7.01 | 6.80 | 6.94 | +1.01% | 0.79 | 1.74% |
| 2025-05-23 | 6.91 | 7.02 | 6.86 | 6.87 | -0.72% | 0.73 | 1.61% |
| 2025-05-22 | 7.05 | 7.07 | 6.91 | 6.92 | -2.10% | 0.69 | 1.52% |
| 2025-05-21 | 7.12 | 7.18 | 7.03 | 7.07 | -1.24% | 0.92 | 1.98% |
| 2025-05-20 | 6.89 | 7.24 | 6.85 | 7.15 | +3.88% | 1.88 | 4.05% |
| 2025-05-19 | 6.80 | 6.89 | 6.73 | 6.89 | +1.31% | 0.61 | 1.36% |
| 2025-05-16 | 6.80 | 6.85 | 6.73 | 6.80 | -0.58% | 0.55 | 1.24% |
| 2025-05-15 | 6.88 | 6.93 | 6.80 | 6.84 | -0.72% | 1.01 | 2.25% |
| 2025-05-14 | 6.88 | 6.92 | 6.81 | 6.89 | -0.14% | 0.62 | 1.37% |
| 2025-05-13 | 6.90 | 6.96 | 6.83 | 6.90 | +0.58% | 0.91 | 2.01% |
| 2025-05-12 | 6.84 | 6.90 | 6.75 | 6.86 | +0.14% | 0.65 | 1.45% |
| 2025-05-09 | 6.76 | 6.85 | 6.69 | 6.85 | +1.17% | 0.76 | 1.71% |
| 2025-05-08 | 6.77 | 6.86 | 6.72 | 6.77 | -0.73% | 1.02 | 2.30% |
| 2025-05-07 | 6.91 | 6.94 | 6.74 | 6.82 | -0.58% | 0.92 | 2.07% |
| 2025-05-06 | 6.80 | 6.89 | 6.76 | 6.86 | +1.61% | 0.57 | 1.28% |