海立股份(600619)股票行情 海立股份股票行情 600619股票行情_爱股网
海立股份(600619)股票行情
海立股份(600619)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 23.90 | 23.70 | -0.12 | -0.50% | 23.50 | 24.27 | 546171 | 130036.49 | 6.92% |
| 2025-10-24 | 24.00 | 23.82 | -0.72 | -2.93% | 23.32 | 24.49 | 692661 | 164659.92 | 8.78% |
| 2025-10-23 | 23.92 | 24.54 | 0.89 | 3.76% | 23.66 | 24.99 | 1115575 | 272482.09 | 14.14% |
| 2025-10-22 | 22.36 | 23.65 | 2.15 | 10.00% | 22.15 | 23.65 | 472501 | 110201.72 | 5.99% |
| 2025-10-21 | 21.29 | 21.50 | 0.18 | 0.84% | 20.97 | 21.55 | 285775 | 61059.87 | 3.62% |
| 2025-10-20 | 21.48 | 21.32 | 0.03 | 0.14% | 21.26 | 22.10 | 311696 | 67403.56 | 3.95% |
| 2025-10-17 | 22.39 | 21.29 | -1.06 | -4.74% | 21.25 | 22.60 | 378368 | 81832.40 | 4.79% |
| 2025-10-16 | 22.50 | 22.35 | -0.33 | -1.46% | 22.19 | 22.87 | 316875 | 71260.62 | 4.02% |
| 2025-10-15 | 21.96 | 22.68 | 0.68 | 3.09% | 21.62 | 22.86 | 417010 | 93120.29 | 5.28% |
| 2025-10-14 | 23.19 | 22.00 | -1.06 | -4.60% | 22.00 | 23.46 | 493026 | 111543.94 | 6.25% |
| 2025-10-13 | 21.88 | 23.06 | -0.51 | -2.16% | 21.88 | 23.20 | 473739 | 108022.34 | 6.00% |
| 2025-10-10 | 22.69 | 23.57 | 0.47 | 2.03% | 22.52 | 24.33 | 734340 | 171465.66 | 9.31% |
| 2025-10-09 | 24.40 | 23.10 | -1.71 | -6.89% | 22.42 | 24.58 | 973440 | 226093.00 | 12.33% |
| 2025-09-30 | 25.13 | 24.81 | -0.05 | -0.20% | 24.57 | 26.20 | 715856 | 180789.56 | 9.07% |
| 2025-09-29 | 24.38 | 24.86 | 0.34 | 1.39% | 24.00 | 25.26 | 604592 | 149942.34 | 7.66% |
| 2025-09-26 | 25.72 | 24.52 | -1.75 | -6.66% | 24.52 | 26.65 | 812061 | 206892.56 | 10.29% |
| 2025-09-25 | 25.00 | 26.27 | 0.62 | 2.42% | 24.51 | 27.27 | 1112844 | 289459.72 | 14.10% |
| 2025-09-24 | 25.83 | 25.65 | -1.93 | -7.00% | 24.93 | 27.58 | 1397136 | 364503.44 | 17.70% |
| 2025-09-23 | 25.15 | 27.58 | 1.64 | 6.32% | 24.34 | 28.50 | 1308808 | 335549.56 | 16.58% |
| 2025-09-22 | 25.81 | 25.94 | 0.71 | 2.81% | 24.97 | 26.50 | 1652510 | 424311.28 | 20.94% |
| 2025-09-19 | 22.75 | 25.23 | 2.29 | 9.98% | 22.10 | 25.23 | 1371730 | 337429.59 | 17.38% |
| 2025-09-18 | 22.38 | 22.94 | 0.05 | 0.22% | 22.30 | 24.11 | 927423 | 215136.05 | 11.75% |
| 2025-09-17 | 22.19 | 22.89 | 0.70 | 3.15% | 22.19 | 23.60 | 900287 | 206720.81 | 11.41% |
| 2025-09-16 | 21.87 | 22.19 | 0.29 | 1.32% | 21.71 | 22.30 | 470986 | 103962.03 | 5.97% |
| 2025-09-15 | 22.13 | 21.90 | -0.36 | -1.62% | 21.60 | 22.23 | 527600 | 115504.55 | 6.69% |
| 2025-09-12 | 20.95 | 22.26 | 1.35 | 6.46% | 20.77 | 22.87 | 852225 | 187599.41 | 10.80% |
| 2025-09-11 | 20.10 | 20.91 | 0.83 | 4.13% | 19.69 | 21.00 | 616414 | 126805.80 | 7.81% |
| 2025-09-10 | 19.88 | 20.08 | -0.13 | -0.64% | 19.88 | 20.68 | 585527 | 118777.04 | 7.42% |
| 2025-09-09 | 20.61 | 20.21 | -2.24 | -9.98% | 20.21 | 21.04 | 853479 | 175066.11 | 10.81% |
| 2025-09-08 | 23.10 | 22.45 | -0.64 | -2.77% | 22.07 | 23.29 | 639955 | 144628.06 | 8.11% |
| 2025-09-05 | 22.68 | 23.09 | 0.41 | 1.81% | 22.33 | 23.21 | 580736 | 132692.64 | 7.36% |
| 2025-09-04 | 24.00 | 22.68 | -1.50 | -6.20% | 22.00 | 24.66 | 1059498 | 246167.81 | 13.43% |
| 2025-09-03 | 26.02 | 24.18 | -2.05 | -7.82% | 23.90 | 26.02 | 1138650 | 283002.22 | 14.43% |
| 2025-09-02 | 25.01 | 26.23 | 0.56 | 2.18% | 25.01 | 27.50 | 1364276 | 361474.91 | 17.29% |
| 2025-09-01 | 24.11 | 25.67 | 1.57 | 6.51% | 23.80 | 26.51 | 1521895 | 388975.41 | 19.28% |
| 2025-08-29 | 24.09 | 24.10 | 0.04 | 0.17% | 23.39 | 24.60 | 1002213 | 240536.67 | 12.70% |
| 2025-08-28 | 22.40 | 24.06 | 1.60 | 7.12% | 22.40 | 24.10 | 1192521 | 280725.75 | 15.11% |
| 2025-08-27 | 23.91 | 22.46 | -1.29 | -5.43% | 22.46 | 24.28 | 1027397 | 239219.72 | 13.02% |
| 2025-08-26 | 23.00 | 23.75 | 0.34 | 1.45% | 23.00 | 24.58 | 1278318 | 304104.53 | 16.20% |
| 2025-08-25 | 22.06 | 23.41 | 1.50 | 6.85% | 22.06 | 23.93 | 1184644 | 272490.50 | 15.01% |
| 2025-08-22 | 21.07 | 21.91 | 0.73 | 3.45% | 21.06 | 22.10 | 865604 | 187440.02 | 10.97% |
| 2025-08-21 | 21.70 | 21.18 | -1.31 | -5.82% | 21.02 | 22.43 | 1110665 | 238459.62 | 14.07% |
| 2025-08-20 | 23.61 | 22.49 | -2.50 | -10.00% | 22.49 | 23.92 | 1464758 | 333458.75 | 18.56% |
| 2025-08-19 | 22.14 | 24.99 | 2.27 | 9.99% | 21.88 | 24.99 | 1859408 | 450448.75 | 23.56% |
| 2025-08-18 | 22.68 | 22.72 | 0.44 | 1.97% | 22.38 | 24.00 | 1503684 | 345743.81 | 19.05% |
| 2025-08-15 | 21.70 | 22.28 | -0.47 | -2.07% | 21.33 | 23.18 | 1531450 | 341682.19 | 19.41% |
| 2025-08-14 | 24.10 | 22.75 | -2.53 | -10.01% | 22.75 | 24.10 | 1995047 | 461049.19 | 25.28% |
| 2025-08-13 | 23.51 | 25.28 | 2.30 | 10.01% | 22.50 | 25.28 | 1792097 | 434406.25 | 22.71% |
| 2025-08-12 | 20.69 | 22.98 | 2.09 | 10.00% | 20.38 | 22.98 | 1697386 | 381308.34 | 21.51% |
| 2025-08-11 | 18.50 | 20.89 | 1.90 | 10.01% | 18.50 | 20.89 | 1663010 | 324287.25 | 21.07% |
| 2025-08-08 | 19.91 | 18.99 | -0.72 | -3.65% | 18.78 | 21.30 | 2228578 | 442402.97 | 28.24% |
| 2025-08-07 | 17.88 | 19.71 | 1.79 | 9.99% | 17.66 | 19.71 | 1523418 | 289883.12 | 19.30% |
| 2025-08-06 | 16.20 | 17.92 | 1.63 | 10.01% | 16.03 | 17.92 | 1337542 | 229678.56 | 16.95% |
| 2025-08-05 | 15.52 | 16.29 | 0.82 | 5.30% | 15.52 | 16.66 | 1158061 | 186843.86 | 14.67% |
| 2025-08-04 | 15.33 | 15.47 | -0.17 | -1.09% | 15.25 | 15.80 | 613926 | 94890.73 | 7.78% |
| 2025-08-01 | 15.42 | 15.64 | 0.13 | 0.84% | 14.97 | 15.92 | 952795 | 147279.91 | 12.07% |
| 2025-07-31 | 15.45 | 15.51 | -0.51 | -3.18% | 15.13 | 16.20 | 991545 | 155031.39 | 12.56% |
| 2025-07-30 | 16.83 | 16.02 | -0.98 | -5.76% | 15.61 | 16.83 | 1302172 | 210121.06 | 16.50% |
| 2025-07-29 | 16.68 | 17.00 | 0.10 | 0.59% | 16.55 | 18.10 | 1591888 | 275790.09 | 20.17% |
| 2025-07-28 | 16.80 | 16.90 | -0.28 | -1.63% | 16.19 | 17.36 | 1440562 | 240997.81 | 18.25% |
| 2025-07-25 | 15.50 | 17.18 | 1.56 | 9.99% | 15.20 | 17.18 | 1738305 | 281951.47 | 22.03% |
| 2025-07-24 | 15.32 | 15.62 | 0.30 | 1.96% | 15.00 | 16.80 | 1694576 | 266585.12 | 21.47% |
| 2025-07-23 | 13.88 | 15.32 | 1.39 | 9.98% | 13.76 | 15.32 | 1483006 | 221184.92 | 18.79% |
| 2025-07-22 | 13.71 | 13.93 | -0.13 | -0.92% | 13.55 | 14.40 | 1074992 | 150981.14 | 13.62% |
| 2025-07-21 | 13.60 | 14.06 | 0.33 | 2.40% | 13.30 | 14.55 | 1340302 | 184146.98 | 16.98% |
| 2025-07-18 | 12.45 | 13.73 | 1.25 | 10.02% | 12.21 | 13.73 | 1058284 | 138609.56 | 13.41% |
| 2025-07-17 | 12.27 | 12.48 | 0.21 | 1.71% | 12.10 | 12.57 | 389173 | 47899.50 | 4.93% |
| 2025-07-16 | 12.22 | 12.27 | -0.03 | -0.24% | 12.16 | 12.44 | 271549 | 33331.14 | 3.44% |
| 2025-07-15 | 12.58 | 12.30 | 0.02 | 0.16% | 12.24 | 12.69 | 484986 | 60176.57 | 6.15% |
| 2025-07-14 | 12.21 | 12.28 | -0.03 | -0.24% | 12.09 | 12.46 | 338848 | 41556.80 | 4.29% |
| 2025-07-11 | 11.95 | 12.31 | 0.36 | 3.01% | 11.75 | 12.43 | 533206 | 64864.68 | 6.76% |
| 2025-07-10 | 11.88 | 11.95 | 0.03 | 0.25% | 11.74 | 11.98 | 271324 | 32161.49 | 3.44% |
| 2025-07-09 | 12.14 | 11.92 | -0.23 | -1.89% | 11.88 | 12.15 | 308436 | 36985.88 | 3.91% |
| 2025-07-08 | 12.01 | 12.15 | 0.17 | 1.42% | 11.91 | 12.22 | 363802 | 43980.84 | 4.61% |
| 2025-07-07 | 12.29 | 11.98 | -0.14 | -1.16% | 11.85 | 12.34 | 384954 | 46097.21 | 4.88% |
| 2025-07-04 | 12.18 | 12.12 | -0.14 | -1.14% | 11.95 | 12.45 | 549065 | 67063.45 | 6.96% |
| 2025-07-03 | 12.55 | 12.26 | -0.31 | -2.47% | 12.04 | 12.62 | 705283 | 86040.30 | 8.94% |
| 2025-07-02 | 12.59 | 12.57 | 0.02 | 0.16% | 12.50 | 13.12 | 1487780 | 189885.98 | 18.85% |
| 2025-07-01 | 11.30 | 12.55 | 1.14 | 9.99% | 11.30 | 12.55 | 1258856 | 154685.09 | 15.95% |
| 2025-06-30 | 11.30 | 11.41 | 0.47 | 4.30% | 11.24 | 11.78 | 618952 | 71095.41 | 7.84% |
上证大盘股票行情在线 K线走势图
海立股份(600619)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
