*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.87 | 4.99 | 4.83 | 4.97 | +3.54% | 1.35 | 4.22% |
| 2026-02-13 | 4.88 | 4.93 | 4.78 | 4.80 | -2.04% | 1.45 | 4.62% |
| 2026-02-12 | 5.26 | 5.29 | 4.88 | 4.90 | -7.02% | 2.72 | 8.37% |
| 2026-02-11 | 5.38 | 5.39 | 5.25 | 5.27 | -2.41% | 1.25 | 3.64% |
| 2026-02-10 | 5.43 | 5.46 | 5.36 | 5.40 | -0.55% | 0.76 | 2.17% |
| 2026-02-09 | 5.39 | 5.48 | 5.34 | 5.43 | +1.31% | 1.36 | 3.88% |
| 2026-02-06 | 5.25 | 5.41 | 5.25 | 5.36 | +2.68% | 1.84 | 5.33% |
| 2026-02-05 | 5.26 | 5.41 | 5.20 | 5.22 | -2.61% | 2.51 | 7.30% |
| 2026-02-04 | 5.26 | 5.47 | 5.26 | 5.36 | +1.90% | 4.07 | 11.79% |
| 2026-02-03 | 5.26 | 5.26 | 5.26 | 5.26 | -9.93% | 0.46 | 1.34% |
| 2026-02-02 | 5.84 | 5.84 | 5.84 | 5.84 | -10.02% | 0.49 | 1.30% |
| 2026-01-30 | 6.59 | 6.64 | 6.47 | 6.49 | -1.52% | 0.98 | 2.31% |
| 2026-01-29 | 6.56 | 6.62 | 6.51 | 6.59 | 0.00% | 0.97 | 2.26% |
| 2026-01-28 | 6.69 | 6.73 | 6.58 | 6.59 | -2.08% | 1.27 | 2.97% |
| 2026-01-27 | 6.86 | 6.90 | 6.56 | 6.73 | -4.13% | 2.61 | 6.00% |
| 2026-01-26 | 6.90 | 7.19 | 6.80 | 7.02 | +7.18% | 4.34 | 9.57% |
| 2026-01-23 | 6.48 | 6.55 | 6.45 | 6.55 | +1.24% | 0.62 | 1.47% |
| 2026-01-22 | 6.44 | 6.48 | 6.42 | 6.47 | +0.31% | 0.44 | 1.04% |
| 2026-01-21 | 6.46 | 6.48 | 6.39 | 6.45 | -0.15% | 0.44 | 1.05% |
| 2026-01-20 | 6.46 | 6.50 | 6.43 | 6.46 | 0.00% | 0.49 | 1.16% |