*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.90 | 6.92 | 6.84 | 6.88 | 0.00% | 0.35 | 0.78% |
| 2025-11-19 | 6.98 | 6.99 | 6.86 | 6.88 | -1.29% | 0.55 | 1.22% |
| 2025-11-18 | 7.03 | 7.07 | 6.96 | 6.97 | -0.99% | 0.54 | 1.18% |
| 2025-11-17 | 7.05 | 7.07 | 7.01 | 7.04 | -0.14% | 0.52 | 1.15% |
| 2025-11-14 | 7.08 | 7.15 | 7.05 | 7.05 | -0.70% | 0.77 | 1.66% |
| 2025-11-13 | 6.99 | 7.14 | 6.95 | 7.10 | +1.72% | 0.87 | 1.89% |
| 2025-11-12 | 7.03 | 7.08 | 6.97 | 6.98 | -0.85% | 0.55 | 1.20% |
| 2025-11-11 | 7.02 | 7.07 | 6.97 | 7.04 | +0.14% | 0.55 | 1.21% |
| 2025-11-10 | 6.98 | 7.04 | 6.94 | 7.03 | +1.01% | 0.65 | 1.42% |
| 2025-11-07 | 6.95 | 7.00 | 6.94 | 6.96 | 0.00% | 0.30 | 0.67% |
| 2025-11-06 | 7.00 | 7.01 | 6.93 | 6.96 | -0.57% | 0.40 | 0.89% |
| 2025-11-05 | 6.98 | 7.05 | 6.94 | 7.00 | +0.29% | 0.45 | 0.99% |
| 2025-11-04 | 7.03 | 7.03 | 6.95 | 6.98 | -0.57% | 0.42 | 0.92% |
| 2025-11-03 | 6.88 | 7.06 | 6.86 | 7.02 | +2.03% | 0.71 | 1.56% |
| 2025-10-31 | 6.78 | 6.90 | 6.74 | 6.88 | +1.33% | 0.43 | 0.97% |
| 2025-10-30 | 6.85 | 6.85 | 6.78 | 6.79 | -0.88% | 0.45 | 1.01% |
| 2025-10-29 | 6.94 | 6.98 | 6.78 | 6.85 | -2.00% | 0.69 | 1.56% |
| 2025-10-28 | 7.00 | 7.02 | 6.95 | 6.99 | 0.00% | 0.29 | 0.64% |
| 2025-10-27 | 7.01 | 7.02 | 6.94 | 6.99 | 0.00% | 0.44 | 0.96% |
| 2025-10-24 | 7.05 | 7.06 | 6.97 | 6.99 | -0.85% | 0.37 | 0.81% |