*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.22 | 6.35 | 6.16 | 6.26 | +1.29% | 0.96 | 2.35% |
| 2025-12-17 | 6.18 | 6.22 | 6.10 | 6.18 | 0.00% | 0.60 | 1.50% |
| 2025-12-16 | 6.19 | 6.34 | 6.16 | 6.18 | 0.00% | 0.81 | 2.00% |
| 2025-12-15 | 6.20 | 6.22 | 6.13 | 6.18 | -1.12% | 0.74 | 1.84% |
| 2025-12-12 | 6.11 | 6.25 | 5.93 | 6.25 | +0.48% | 1.88 | 4.73% |
| 2025-12-11 | 6.90 | 6.90 | 6.21 | 6.22 | -9.86% | 4.14 | 9.94% |
| 2025-12-10 | 6.98 | 7.03 | 6.89 | 6.90 | -1.57% | 1.22 | 2.72% |
| 2025-12-09 | 7.15 | 7.20 | 7.00 | 7.01 | -2.64% | 1.23 | 2.69% |
| 2025-12-08 | 7.26 | 7.30 | 7.11 | 7.20 | +0.28% | 2.16 | 4.61% |
| 2025-12-05 | 6.93 | 7.38 | 6.91 | 7.18 | +1.70% | 2.70 | 5.77% |
| 2025-12-04 | 7.02 | 7.33 | 6.84 | 7.06 | +0.28% | 2.80 | 6.08% |
| 2025-12-03 | 6.78 | 7.15 | 6.78 | 7.04 | +3.53% | 2.27 | 4.98% |
| 2025-12-02 | 6.83 | 6.85 | 6.76 | 6.80 | -0.87% | 0.42 | 0.96% |
| 2025-12-01 | 6.85 | 6.88 | 6.81 | 6.86 | +1.03% | 0.37 | 0.83% |
| 2025-11-28 | 6.80 | 6.81 | 6.75 | 6.79 | -0.15% | 0.23 | 0.52% |
| 2025-11-27 | 6.72 | 6.88 | 6.70 | 6.80 | +1.49% | 0.49 | 1.12% |
| 2025-11-26 | 6.75 | 6.82 | 6.70 | 6.70 | -0.59% | 0.49 | 1.11% |
| 2025-11-25 | 6.71 | 6.78 | 6.68 | 6.74 | +0.60% | 0.43 | 0.97% |
| 2025-11-24 | 6.68 | 6.73 | 6.66 | 6.70 | +0.60% | 0.36 | 0.82% |
| 2025-11-21 | 6.83 | 6.91 | 6.65 | 6.66 | -3.20% | 0.61 | 1.39% |