*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.00 | 4.03 | 3.96 | 3.98 | -0.75% | 0.64 | 2.47% |
| 2026-04-21 | 4.10 | 4.12 | 3.98 | 4.01 | -2.67% | 0.88 | 3.38% |
| 2026-04-20 | 4.15 | 4.22 | 3.94 | 4.12 | -4.41% | 1.67 | 6.37% |
| 2026-04-17 | 4.59 | 4.59 | 4.28 | 4.31 | -5.07% | 1.22 | 4.30% |
| 2026-04-16 | 4.52 | 4.57 | 4.50 | 4.54 | +1.11% | 0.53 | 1.81% |
| 2026-04-15 | 4.55 | 4.56 | 4.47 | 4.49 | -0.66% | 0.46 | 1.58% |
| 2026-04-14 | 4.55 | 4.57 | 4.45 | 4.52 | -0.22% | 0.47 | 1.61% |
| 2026-04-13 | 4.53 | 4.56 | 4.48 | 4.53 | -0.22% | 0.38 | 1.29% |
| 2026-04-10 | 4.52 | 4.60 | 4.51 | 4.54 | +0.44% | 0.44 | 1.48% |
| 2026-04-09 | 4.67 | 4.69 | 4.48 | 4.52 | -3.21% | 0.61 | 2.07% |
| 2026-04-08 | 4.62 | 4.69 | 4.58 | 4.67 | +1.97% | 0.53 | 1.76% |
| 2026-04-07 | 4.42 | 4.61 | 4.37 | 4.58 | +3.39% | 0.59 | 2.00% |
| 2026-04-03 | 4.63 | 4.63 | 4.40 | 4.43 | -4.53% | 0.46 | 1.59% |
| 2026-04-02 | 4.70 | 4.74 | 4.60 | 4.64 | -1.28% | 0.49 | 1.62% |
| 2026-04-01 | 4.63 | 4.70 | 4.58 | 4.70 | +1.51% | 0.58 | 1.93% |
| 2026-03-31 | 4.67 | 4.75 | 4.60 | 4.63 | -0.86% | 0.54 | 1.80% |
| 2026-03-30 | 4.62 | 4.67 | 4.56 | 4.67 | +1.08% | 0.49 | 1.63% |
| 2026-03-27 | 4.41 | 4.62 | 4.40 | 4.62 | +3.59% | 0.53 | 1.78% |
| 2026-03-26 | 4.54 | 4.60 | 4.43 | 4.46 | -1.76% | 0.43 | 1.46% |
| 2026-03-25 | 4.49 | 4.56 | 4.46 | 4.54 | +2.02% | 0.50 | 1.69% |