*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.30 | 4.45 | 4.28 | 4.45 | +4.71% | 0.61 | 2.15% |
| 2026-03-23 | 4.41 | 4.46 | 4.23 | 4.25 | -5.56% | 0.80 | 2.84% |
| 2026-03-20 | 4.68 | 4.72 | 4.50 | 4.50 | -3.85% | 0.69 | 2.33% |
| 2026-03-19 | 4.80 | 4.82 | 4.66 | 4.68 | -2.90% | 0.63 | 2.06% |
| 2026-03-18 | 4.80 | 4.87 | 4.76 | 4.82 | -0.21% | 0.51 | 1.64% |
| 2026-03-17 | 4.90 | 5.00 | 4.82 | 4.83 | -1.83% | 0.69 | 2.15% |
| 2026-03-16 | 4.86 | 4.92 | 4.84 | 4.92 | +1.23% | 0.57 | 1.78% |
| 2026-03-13 | 4.87 | 4.90 | 4.84 | 4.86 | 0.00% | 0.52 | 1.64% |
| 2026-03-12 | 4.90 | 4.92 | 4.83 | 4.86 | -0.21% | 0.60 | 1.89% |
| 2026-03-11 | 4.90 | 4.91 | 4.83 | 4.87 | -0.61% | 0.42 | 1.34% |
| 2026-03-10 | 4.85 | 4.92 | 4.85 | 4.90 | +1.24% | 0.52 | 1.63% |
| 2026-03-09 | 4.85 | 4.85 | 4.77 | 4.84 | -0.41% | 0.62 | 1.98% |
| 2026-03-06 | 4.69 | 4.86 | 4.67 | 4.86 | +3.62% | 0.91 | 2.93% |
| 2026-03-05 | 4.74 | 4.78 | 4.67 | 4.69 | -0.42% | 0.65 | 2.12% |
| 2026-03-04 | 4.61 | 4.74 | 4.59 | 4.71 | +0.43% | 0.64 | 2.11% |
| 2026-03-03 | 4.67 | 4.77 | 4.67 | 4.69 | +0.21% | 0.97 | 3.15% |
| 2026-03-02 | 4.82 | 4.83 | 4.60 | 4.68 | -4.10% | 1.27 | 4.16% |
| 2026-02-27 | 4.90 | 4.91 | 4.84 | 4.88 | -0.20% | 0.73 | 2.32% |
| 2026-02-26 | 4.99 | 5.01 | 4.88 | 4.89 | -1.81% | 0.75 | 2.34% |
| 2026-02-25 | 4.99 | 5.05 | 4.96 | 4.98 | +0.20% | 0.80 | 2.45% |