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 |
|---|
| 2025-06-16 | 10.65 | 10.68 | 0.01 | 0.09% | 10.60 | 10.73 | 103227 | 11019.33 | 1.31% |
| 2025-06-13 | 10.72 | 10.67 | -0.22 | -2.02% | 10.60 | 10.84 | 174409 | 18653.52 | 2.21% |
| 2025-06-12 | 10.90 | 10.89 | -0.11 | -1.00% | 10.85 | 11.01 | 123763 | 13508.39 | 1.57% |
| 2025-06-11 | 10.90 | 11.00 | 0.05 | 0.46% | 10.90 | 11.06 | 138443 | 15246.24 | 1.75% |
| 2025-06-10 | 11.22 | 10.95 | -0.27 | -2.41% | 10.81 | 11.27 | 233257 | 25709.17 | 2.96% |
| 2025-06-09 | 11.16 | 11.22 | 0.05 | 0.45% | 11.16 | 11.29 | 136434 | 15333.42 | 1.73% |
| 2025-06-06 | 11.29 | 11.17 | -0.14 | -1.24% | 11.11 | 11.30 | 146290 | 16348.10 | 1.85% |
| 2025-06-05 | 11.15 | 11.31 | 0.11 | 0.98% | 11.11 | 11.32 | 141040 | 15859.36 | 1.79% |
| 2025-06-04 | 11.18 | 11.20 | 0.02 | 0.18% | 11.17 | 11.26 | 118382 | 13270.43 | 1.50% |
| 2025-06-03 | 11.12 | 11.18 | -0.11 | -0.97% | 11.06 | 11.29 | 166514 | 18603.01 | 2.11% |
| 2025-05-30 | 11.64 | 11.29 | -0.34 | -2.92% | 11.25 | 11.65 | 235653 | 26670.52 | 2.99% |
| 2025-05-29 | 11.46 | 11.63 | 0.16 | 1.39% | 11.36 | 11.68 | 206425 | 23944.66 | 2.62% |
| 2025-05-28 | 11.78 | 11.47 | -0.35 | -2.96% | 11.45 | 11.80 | 293849 | 34030.45 | 3.72% |
| 2025-05-27 | 11.72 | 11.82 | 0.03 | 0.25% | 11.62 | 12.12 | 335557 | 39872.16 | 4.25% |
| 2025-05-26 | 11.55 | 11.79 | 0.27 | 2.34% | 11.48 | 11.94 | 326254 | 38245.46 | 4.13% |
| 2025-05-23 | 11.66 | 11.52 | -0.22 | -1.87% | 11.50 | 11.95 | 364352 | 42631.76 | 4.62% |
| 2025-05-22 | 11.88 | 11.74 | -0.08 | -0.68% | 11.71 | 12.24 | 425217 | 50851.60 | 5.39% |
| 2025-05-21 | 11.91 | 11.82 | -0.15 | -1.25% | 11.67 | 11.99 | 261510 | 30901.92 | 3.31% |
| 2025-05-20 | 11.77 | 11.97 | 0.11 | 0.93% | 11.65 | 11.98 | 293734 | 34933.01 | 3.72% |
| 2025-05-19 | 11.78 | 11.86 | 0.24 | 2.07% | 11.57 | 12.05 | 336294 | 39811.43 | 4.26% |
| 2025-05-16 | 11.49 | 11.62 | 0.13 | 1.13% | 11.42 | 11.70 | 192164 | 22358.22 | 2.43% |
| 2025-05-15 | 11.83 | 11.49 | -0.34 | -2.87% | 11.47 | 11.87 | 226750 | 26228.51 | 2.87% |
| 2025-05-14 | 11.83 | 11.83 | 0.04 | 0.34% | 11.70 | 12.09 | 266712 | 31628.14 | 3.38% |
| 2025-05-13 | 12.05 | 11.79 | -0.06 | -0.51% | 11.75 | 12.14 | 240508 | 28583.97 | 3.05% |
| 2025-05-12 | 11.93 | 11.85 | 0.10 | 0.85% | 11.77 | 11.96 | 224740 | 26645.44 | 2.85% |
| 2025-05-09 | 12.18 | 11.75 | -0.39 | -3.21% | 11.65 | 12.20 | 298716 | 35373.90 | 3.79% |
| 2025-05-08 | 12.00 | 12.14 | 0.06 | 0.50% | 11.98 | 12.25 | 346686 | 42098.64 | 4.39% |
| 2025-05-07 | 12.05 | 12.08 | 0.23 | 1.94% | 11.88 | 12.44 | 577938 | 69902.88 | 7.32% |
| 2025-05-06 | 11.49 | 11.85 | 0.46 | 4.04% | 11.44 | 11.90 | 381881 | 44748.21 | 4.84% |
| 2025-04-30 | 11.38 | 11.39 | 0.40 | 3.64% | 11.25 | 11.56 | 381235 | 43415.55 | 4.83% |
| 2025-04-29 | 11.06 | 10.99 | -0.04 | -0.36% | 10.86 | 11.13 | 222672 | 24500.44 | 2.82% |
| 2025-04-28 | 11.43 | 11.03 | -0.49 | -4.25% | 10.93 | 11.45 | 382192 | 42427.27 | 4.84% |
| 2025-04-25 | 11.50 | 11.52 | 0.15 | 1.32% | 11.26 | 11.68 | 386296 | 44367.12 | 4.89% |
| 2025-04-24 | 11.31 | 11.37 | 0.04 | 0.35% | 11.23 | 11.67 | 401575 | 45888.86 | 5.09% |
| 2025-04-23 | 11.26 | 11.33 | 0.07 | 0.62% | 11.17 | 11.50 | 345627 | 39213.15 | 4.38% |
| 2025-04-22 | 11.15 | 11.26 | 0.12 | 1.08% | 11.06 | 11.44 | 416919 | 46786.73 | 5.28% |
| 2025-04-21 | 10.90 | 11.14 | 0.24 | 2.20% | 10.86 | 11.19 | 328512 | 36220.26 | 4.16% |
| 2025-04-18 | 11.13 | 10.90 | -0.09 | -0.82% | 10.80 | 11.14 | 231638 | 25316.23 | 2.94% |
| 2025-04-17 | 10.81 | 10.99 | 0.05 | 0.46% | 10.78 | 11.30 | 318421 | 35293.09 | 4.03% |
| 2025-04-16 | 11.20 | 10.94 | -0.22 | -1.97% | 10.81 | 11.37 | 331992 | 36839.43 | 4.21% |
| 2025-04-15 | 11.42 | 11.16 | -0.32 | -2.79% | 11.10 | 11.76 | 386641 | 43699.23 | 4.90% |
| 2025-04-14 | 11.40 | 11.48 | 0.28 | 2.50% | 11.29 | 11.61 | 446747 | 51118.73 | 5.66% |
| 2025-04-11 | 10.75 | 11.20 | 0.32 | 2.94% | 10.74 | 11.44 | 538408 | 60150.89 | 6.82% |
| 2025-04-10 | 10.85 | 10.88 | 0.36 | 3.42% | 10.65 | 11.21 | 584732 | 64098.20 | 7.41% |
| 2025-04-09 | 10.11 | 10.52 | 0.03 | 0.29% | 9.44 | 11.00 | 735977 | 75233.79 | 9.33% |
| 2025-04-08 | 10.78 | 10.49 | -1.17 | -10.03% | 10.49 | 11.33 | 660226 | 70339.59 | 8.37% |
| 2025-04-07 | 11.78 | 11.66 | -1.30 | -10.03% | 11.66 | 12.20 | 296557 | 34859.15 | 3.76% |
| 2025-04-03 | 13.42 | 12.96 | -0.79 | -5.75% | 12.82 | 13.73 | 661430 | 87399.20 | 8.38% |
| 2025-04-02 | 14.01 | 13.75 | -0.56 | -3.91% | 13.60 | 14.14 | 777191 | 107447.62 | 9.85% |
| 2025-04-01 | 13.48 | 14.31 | 0.68 | 4.99% | 13.48 | 14.72 | 1223106 | 172458.44 | 15.50% |
| 2025-03-31 | 13.10 | 13.63 | 0.13 | 0.96% | 13.10 | 13.98 | 1006566 | 137644.11 | 12.75% |
| 2025-03-28 | 13.90 | 13.50 | -0.12 | -0.88% | 13.44 | 14.28 | 1353129 | 186876.14 | 17.15% |
| 2025-03-27 | 12.27 | 13.62 | 1.24 | 10.02% | 12.26 | 13.62 | 935585 | 125165.12 | 11.86% |
| 2025-03-26 | 12.13 | 12.38 | -0.13 | -1.04% | 12.12 | 12.74 | 293974 | 36613.55 | 3.73% |
| 2025-03-25 | 12.05 | 12.51 | 0.29 | 2.37% | 11.86 | 13.10 | 487926 | 60999.82 | 6.18% |
| 2025-03-24 | 13.16 | 12.22 | -1.07 | -8.05% | 11.96 | 13.17 | 551836 | 68341.61 | 6.99% |
| 2025-03-21 | 12.97 | 13.29 | 0.18 | 1.37% | 12.83 | 13.46 | 464562 | 61408.83 | 5.89% |
| 2025-03-20 | 13.10 | 13.11 | -0.08 | -0.61% | 13.05 | 13.42 | 336491 | 44528.31 | 4.26% |
| 2025-03-19 | 13.25 | 13.19 | -0.15 | -1.12% | 13.13 | 13.47 | 311399 | 41199.43 | 3.95% |
| 2025-03-18 | 13.60 | 13.34 | -0.26 | -1.91% | 13.22 | 13.60 | 427882 | 57211.34 | 5.42% |
| 2025-03-17 | 13.97 | 13.60 | -0.20 | -1.45% | 13.52 | 13.99 | 416374 | 56893.57 | 5.28% |
| 2025-03-14 | 13.62 | 13.80 | 0.19 | 1.40% | 13.24 | 13.85 | 637444 | 86730.80 | 8.08% |
| 2025-03-13 | 13.93 | 13.61 | -0.35 | -2.51% | 13.43 | 14.09 | 598201 | 81928.71 | 7.58% |
| 2025-03-12 | 14.17 | 13.96 | -0.35 | -2.45% | 13.90 | 14.30 | 991563 | 139079.11 | 12.56% |
| 2025-03-11 | 13.45 | 14.31 | 0.45 | 3.25% | 13.40 | 15.03 | 1778702 | 250836.58 | 22.54% |
| 2025-03-10 | 13.18 | 13.86 | 1.26 | 10.00% | 12.81 | 13.86 | 1001001 | 134595.72 | 12.68% |
| 2025-03-07 | 12.91 | 12.60 | -0.49 | -3.74% | 12.51 | 12.96 | 773634 | 98183.26 | 9.80% |
| 2025-03-06 | 13.05 | 13.09 | -0.04 | -0.30% | 12.96 | 13.51 | 1108375 | 145627.91 | 14.04% |
| 2025-03-05 | 13.50 | 13.13 | -0.41 | -3.03% | 13.03 | 14.25 | 1806159 | 244512.03 | 22.89% |
| 2025-03-04 | 12.57 | 13.54 | 1.23 | 9.99% | 12.44 | 13.54 | 1617061 | 210964.11 | 20.49% |
| 2025-03-03 | 11.20 | 12.31 | 1.12 | 10.01% | 10.89 | 12.31 | 666626 | 79430.92 | 8.45% |
| 2025-02-28 | 11.82 | 11.19 | -0.75 | -6.28% | 11.11 | 11.85 | 308105 | 35334.25 | 3.90% |
| 2025-02-27 | 12.18 | 11.94 | -0.24 | -1.97% | 11.72 | 12.18 | 315125 | 37622.56 | 3.99% |
| 2025-02-26 | 12.25 | 12.18 | -0.05 | -0.41% | 12.11 | 12.38 | 377864 | 46255.79 | 4.79% |
| 2025-02-25 | 11.96 | 12.23 | 0.11 | 0.91% | 11.86 | 12.59 | 467831 | 57386.79 | 5.93% |
| 2025-02-24 | 12.10 | 12.12 | -0.08 | -0.66% | 11.96 | 12.49 | 413082 | 49983.52 | 5.23% |
| 2025-02-21 | 11.77 | 12.20 | 0.27 | 2.26% | 11.63 | 12.50 | 672889 | 81687.76 | 8.53% |
| 2025-02-20 | 11.65 | 11.93 | 0.31 | 2.67% | 11.55 | 12.06 | 417918 | 49623.74 | 5.30% |
| 2025-02-19 | 11.33 | 11.62 | 0.25 | 2.20% | 11.32 | 11.62 | 226120 | 26107.10 | 2.87% |
| 2025-02-18 | 11.99 | 11.37 | -0.61 | -5.09% | 11.30 | 12.00 | 318995 | 37016.77 | 4.04% |
上证大盘股票行情在线 K线走势图
