*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.41 | 6.47 | 6.39 | 6.46 | +0.78% | 0.51 | 1.22% |
| 2026-01-16 | 6.44 | 6.46 | 6.37 | 6.41 | -0.31% | 0.56 | 1.34% |
| 2026-01-15 | 6.51 | 6.54 | 6.41 | 6.43 | -1.83% | 0.84 | 1.99% |
| 2026-01-14 | 6.66 | 6.77 | 6.49 | 6.55 | -1.65% | 1.57 | 3.66% |
| 2026-01-13 | 6.53 | 6.80 | 6.53 | 6.66 | +1.99% | 1.59 | 3.65% |
| 2026-01-12 | 6.52 | 6.55 | 6.46 | 6.53 | +0.77% | 0.92 | 2.18% |
| 2026-01-09 | 6.38 | 6.49 | 6.38 | 6.48 | +0.78% | 0.80 | 1.92% |
| 2026-01-08 | 6.35 | 6.45 | 6.35 | 6.43 | +0.63% | 0.71 | 1.69% |
| 2026-01-07 | 6.47 | 6.48 | 6.35 | 6.39 | -0.93% | 0.94 | 2.27% |
| 2026-01-06 | 6.56 | 6.56 | 6.40 | 6.45 | -1.98% | 1.92 | 4.58% |
| 2026-01-05 | 6.16 | 6.71 | 6.16 | 6.58 | +7.87% | 3.02 | 7.11% |
| 2025-12-31 | 6.16 | 6.16 | 6.08 | 6.10 | -0.16% | 0.39 | 0.98% |
| 2025-12-30 | 6.15 | 6.17 | 6.08 | 6.11 | -0.81% | 0.53 | 1.35% |
| 2025-12-29 | 6.23 | 6.23 | 6.15 | 6.16 | -0.81% | 0.48 | 1.20% |
| 2025-12-26 | 6.27 | 6.27 | 6.19 | 6.21 | -0.96% | 0.54 | 1.33% |
| 2025-12-25 | 6.30 | 6.33 | 6.23 | 6.27 | -0.16% | 0.45 | 1.10% |
| 2025-12-24 | 6.26 | 6.29 | 6.20 | 6.28 | +0.48% | 0.44 | 1.08% |
| 2025-12-23 | 6.31 | 6.36 | 6.24 | 6.25 | -1.73% | 0.62 | 1.53% |
| 2025-12-22 | 6.40 | 6.49 | 6.35 | 6.36 | 0.00% | 0.78 | 1.87% |
| 2025-12-19 | 6.26 | 6.37 | 6.21 | 6.36 | +1.60% | 0.75 | 1.83% |