*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.06 | 7.07 | 7.00 | 7.05 | +0.14% | 0.36 | 0.78% |
| 2025-10-22 | 7.02 | 7.07 | 7.01 | 7.04 | +0.28% | 0.31 | 0.68% |
| 2025-10-21 | 6.98 | 7.04 | 6.95 | 7.02 | +0.86% | 0.38 | 0.84% |
| 2025-10-20 | 6.98 | 7.03 | 6.93 | 6.96 | -0.14% | 0.28 | 0.62% |
| 2025-10-17 | 7.05 | 7.05 | 6.96 | 6.97 | -0.71% | 0.48 | 1.05% |
| 2025-10-16 | 7.02 | 7.10 | 6.98 | 7.02 | +0.29% | 0.58 | 1.27% |
| 2025-10-15 | 6.88 | 7.01 | 6.86 | 7.00 | +1.60% | 0.52 | 1.14% |
| 2025-10-14 | 6.90 | 6.92 | 6.86 | 6.89 | +0.15% | 0.37 | 0.82% |
| 2025-10-13 | 6.80 | 6.89 | 6.75 | 6.88 | -0.29% | 0.33 | 0.75% |
| 2025-10-10 | 6.81 | 6.94 | 6.79 | 6.90 | +1.32% | 0.46 | 1.04% |
| 2025-10-09 | 6.81 | 6.85 | 6.76 | 6.81 | +0.15% | 0.37 | 0.84% |
| 2025-09-30 | 6.81 | 6.83 | 6.77 | 6.80 | -0.15% | 0.28 | 0.62% |
| 2025-09-29 | 6.79 | 6.82 | 6.70 | 6.81 | +0.29% | 0.29 | 0.66% |
| 2025-09-26 | 6.76 | 6.83 | 6.71 | 6.79 | -0.15% | 0.29 | 0.66% |
| 2025-09-25 | 6.84 | 6.86 | 6.75 | 6.80 | -0.58% | 0.32 | 0.73% |
| 2025-09-24 | 6.70 | 6.84 | 6.70 | 6.84 | +1.18% | 0.32 | 0.72% |
| 2025-09-23 | 6.88 | 6.88 | 6.65 | 6.76 | -2.03% | 0.64 | 1.46% |
| 2025-09-22 | 7.02 | 7.03 | 6.86 | 6.90 | -1.43% | 0.47 | 1.06% |
| 2025-09-19 | 7.05 | 7.05 | 6.99 | 7.00 | -0.71% | 0.48 | 1.06% |
| 2025-09-18 | 7.14 | 7.14 | 7.02 | 7.05 | -1.40% | 0.91 | 1.98% |