*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.15 | 7.21 | 7.12 | 7.15 | -0.28% | 0.69 | 1.48% |
| 2025-09-16 | 7.19 | 7.25 | 7.14 | 7.17 | +1.27% | 0.96 | 2.06% |
| 2025-09-15 | 7.10 | 7.11 | 7.07 | 7.08 | -0.14% | 0.45 | 0.97% |
| 2025-09-12 | 7.13 | 7.14 | 7.07 | 7.09 | -0.56% | 0.62 | 1.34% |
| 2025-09-11 | 7.11 | 7.14 | 7.05 | 7.13 | 0.00% | 0.62 | 1.34% |
| 2025-09-10 | 7.15 | 7.17 | 7.06 | 7.13 | -0.28% | 0.83 | 1.79% |
| 2025-09-09 | 7.18 | 7.20 | 7.12 | 7.15 | -0.56% | 0.47 | 1.01% |
| 2025-09-08 | 7.13 | 7.21 | 7.12 | 7.19 | +0.84% | 0.57 | 1.22% |
| 2025-09-05 | 7.08 | 7.14 | 7.02 | 7.13 | +0.71% | 0.43 | 0.94% |
| 2025-09-04 | 7.06 | 7.15 | 7.05 | 7.08 | 0.00% | 0.48 | 1.04% |
| 2025-09-03 | 7.19 | 7.20 | 7.08 | 7.08 | -1.67% | 0.65 | 1.40% |
| 2025-09-02 | 7.26 | 7.28 | 7.08 | 7.20 | -0.41% | 0.91 | 1.95% |
| 2025-09-01 | 7.14 | 7.31 | 7.10 | 7.23 | +1.12% | 0.89 | 1.91% |
| 2025-08-29 | 7.14 | 7.19 | 7.10 | 7.15 | +0.14% | 0.70 | 1.51% |
| 2025-08-28 | 7.24 | 7.29 | 7.01 | 7.14 | -1.52% | 1.49 | 3.22% |
| 2025-08-27 | 7.36 | 7.44 | 7.25 | 7.25 | -1.23% | 1.43 | 3.01% |
| 2025-08-26 | 7.33 | 7.38 | 7.28 | 7.34 | +0.41% | 0.99 | 2.08% |
| 2025-08-25 | 7.32 | 7.34 | 7.27 | 7.31 | -0.14% | 0.98 | 2.07% |
| 2025-08-22 | 7.33 | 7.35 | 7.23 | 7.32 | -0.27% | 0.89 | 1.89% |
| 2025-08-21 | 7.35 | 7.38 | 7.29 | 7.34 | 0.00% | 0.86 | 1.81% |