湖南海利(600731)股票行情
湖南海利(600731)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 |
|---|
| 2025-04-30 | 6.47 | 6.48 | 0.00 | 0.00% | 6.38 | 6.55 | 188281 | 12128.69 | 3.37% |
| 2025-04-29 | 6.68 | 6.48 | -0.49 | -7.03% | 6.37 | 6.68 | 311718 | 20235.98 | 5.59% |
| 2025-04-28 | 6.93 | 6.97 | 0.06 | 0.87% | 6.80 | 7.04 | 137019 | 9490.32 | 2.46% |
| 2025-04-25 | 6.90 | 6.91 | -0.01 | -0.14% | 6.81 | 6.98 | 126684 | 8718.15 | 2.27% |
| 2025-04-24 | 7.03 | 6.92 | -0.07 | -1.00% | 6.90 | 7.15 | 191156 | 13405.10 | 3.43% |
| 2025-04-23 | 6.77 | 6.99 | 0.24 | 3.56% | 6.73 | 7.05 | 257077 | 17816.36 | 4.61% |
| 2025-04-22 | 6.71 | 6.75 | 0.04 | 0.60% | 6.62 | 6.85 | 141504 | 9535.92 | 2.54% |
| 2025-04-21 | 6.66 | 6.71 | 0.03 | 0.45% | 6.60 | 6.73 | 153794 | 10252.64 | 2.76% |
| 2025-04-18 | 6.89 | 6.68 | -0.09 | -1.33% | 6.54 | 6.98 | 212427 | 14193.86 | 3.81% |
| 2025-04-17 | 6.50 | 6.77 | 0.20 | 3.04% | 6.49 | 6.80 | 195056 | 13013.75 | 3.50% |
| 2025-04-16 | 6.70 | 6.57 | -0.10 | -1.50% | 6.51 | 6.73 | 151490 | 9999.88 | 2.71% |
| 2025-04-15 | 6.44 | 6.67 | 0.25 | 3.89% | 6.38 | 6.69 | 198998 | 13078.93 | 3.57% |
| 2025-04-14 | 6.33 | 6.42 | 0.16 | 2.56% | 6.30 | 6.63 | 142744 | 9187.64 | 2.56% |
| 2025-04-11 | 6.21 | 6.26 | 0.01 | 0.16% | 6.20 | 6.44 | 121727 | 7688.14 | 2.18% |
| 2025-04-10 | 6.21 | 6.25 | 0.08 | 1.30% | 6.17 | 6.33 | 145101 | 9076.82 | 2.60% |
| 2025-04-09 | 6.08 | 6.17 | 0.00 | 0.00% | 5.63 | 6.20 | 211085 | 12529.10 | 3.78% |
| 2025-04-08 | 6.09 | 6.17 | 0.19 | 3.18% | 5.98 | 6.27 | 193884 | 11863.95 | 3.47% |
| 2025-04-07 | 6.33 | 5.98 | -0.66 | -9.94% | 5.98 | 6.48 | 172393 | 10666.26 | 3.09% |
| 2025-04-03 | 6.33 | 6.64 | 0.11 | 1.68% | 6.33 | 6.74 | 166444 | 10984.50 | 2.98% |
| 2025-04-02 | 6.43 | 6.53 | 0.11 | 1.71% | 6.38 | 6.67 | 138562 | 9075.65 | 2.48% |
| 2025-04-01 | 6.35 | 6.42 | 0.10 | 1.58% | 6.35 | 6.45 | 92536 | 5926.22 | 1.66% |
| 2025-03-31 | 6.41 | 6.32 | -0.13 | -2.02% | 6.26 | 6.46 | 104165 | 6592.71 | 1.87% |
| 2025-03-28 | 6.53 | 6.45 | -0.10 | -1.53% | 6.41 | 6.59 | 124756 | 8091.85 | 2.24% |
| 2025-03-27 | 6.58 | 6.55 | -0.01 | -0.15% | 6.50 | 6.63 | 118817 | 7805.58 | 2.13% |
| 2025-03-26 | 6.68 | 6.56 | -0.08 | -1.20% | 6.55 | 6.69 | 195936 | 12961.21 | 3.51% |
| 2025-03-25 | 6.37 | 6.64 | 0.27 | 4.24% | 6.30 | 6.76 | 284921 | 18707.21 | 5.11% |
| 2025-03-24 | 6.47 | 6.37 | -0.09 | -1.39% | 6.29 | 6.50 | 117986 | 7518.14 | 2.11% |
| 2025-03-21 | 6.37 | 6.46 | 0.07 | 1.10% | 6.37 | 6.59 | 187209 | 12158.86 | 3.36% |
| 2025-03-20 | 6.35 | 6.39 | 0.09 | 1.43% | 6.25 | 6.48 | 135903 | 8681.73 | 2.44% |
| 2025-03-19 | 6.29 | 6.30 | 0.01 | 0.16% | 6.15 | 6.36 | 99945 | 6292.82 | 1.79% |
| 2025-03-18 | 6.22 | 6.29 | 0.09 | 1.45% | 6.18 | 6.29 | 84835 | 5302.49 | 1.52% |
| 2025-03-17 | 6.15 | 6.20 | 0.04 | 0.65% | 6.15 | 6.22 | 62393 | 3863.73 | 1.12% |
| 2025-03-14 | 6.06 | 6.16 | 0.10 | 1.65% | 6.05 | 6.17 | 71660 | 4383.31 | 1.28% |
| 2025-03-13 | 6.05 | 6.06 | 0.01 | 0.17% | 5.99 | 6.16 | 54441 | 3290.16 | 0.98% |
| 2025-03-12 | 6.05 | 6.05 | 0.00 | 0.00% | 6.00 | 6.08 | 41970 | 2531.55 | 0.75% |
| 2025-03-11 | 5.98 | 6.05 | 0.06 | 1.00% | 5.93 | 6.05 | 47177 | 2827.15 | 0.85% |
| 2025-03-10 | 5.95 | 5.99 | 0.00 | 0.00% | 5.95 | 6.08 | 49080 | 2948.39 | 0.88% |
| 2025-03-07 | 6.03 | 5.99 | -0.03 | -0.50% | 5.96 | 6.04 | 41969 | 2520.68 | 0.75% |
| 2025-03-06 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.06 | 56812 | 3421.70 | 1.02% |
| 2025-03-05 | 6.10 | 6.03 | -0.09 | -1.47% | 5.96 | 6.18 | 62200 | 3744.05 | 1.11% |
| 2025-03-04 | 6.10 | 6.12 | 0.03 | 0.49% | 6.05 | 6.13 | 41300 | 2521.40 | 0.74% |
| 2025-03-03 | 6.06 | 6.09 | 0.05 | 0.83% | 6.04 | 6.18 | 78130 | 4780.87 | 1.40% |
| 2025-02-28 | 6.10 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 67007 | 4064.34 | 1.20% |
| 2025-02-27 | 6.17 | 6.12 | -0.07 | -1.13% | 6.06 | 6.22 | 64445 | 3939.43 | 1.15% |
| 2025-02-26 | 6.05 | 6.19 | 0.14 | 2.31% | 6.05 | 6.19 | 65272 | 4013.87 | 1.17% |
| 2025-02-25 | 6.13 | 6.05 | -0.08 | -1.31% | 6.04 | 6.18 | 44797 | 2721.93 | 0.80% |
| 2025-02-24 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 69899 | 4314.04 | 1.25% |
| 2025-02-21 | 6.17 | 6.15 | -0.01 | -0.16% | 6.06 | 6.23 | 58510 | 3589.48 | 1.05% |
| 2025-02-20 | 6.13 | 6.16 | 0.01 | 0.16% | 6.11 | 6.20 | 46052 | 2834.95 | 0.83% |
| 2025-02-19 | 6.08 | 6.15 | 0.08 | 1.32% | 6.02 | 6.36 | 77048 | 4760.67 | 1.38% |
| 2025-02-18 | 6.09 | 6.07 | -0.04 | -0.65% | 6.04 | 6.20 | 55687 | 3409.79 | 1.00% |
| 2025-02-17 | 6.09 | 6.11 | 0.02 | 0.33% | 6.06 | 6.15 | 34500 | 2107.41 | 0.62% |
| 2025-02-14 | 6.09 | 6.09 | -0.03 | -0.49% | 6.06 | 6.14 | 44299 | 2701.07 | 0.79% |
| 2025-02-13 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 38303 | 2350.67 | 0.69% |
| 2025-02-12 | 6.18 | 6.14 | -0.06 | -0.97% | 6.10 | 6.21 | 43930 | 2698.45 | 0.79% |
| 2025-02-11 | 6.14 | 6.20 | 0.09 | 1.47% | 6.08 | 6.20 | 71434 | 4396.16 | 1.28% |
| 2025-02-10 | 6.10 | 6.11 | 0.05 | 0.83% | 6.07 | 6.17 | 57110 | 3492.96 | 1.02% |
| 2025-02-07 | 5.98 | 6.06 | 0.12 | 2.02% | 5.95 | 6.07 | 74116 | 4463.71 | 1.33% |
| 2025-02-06 | 5.89 | 5.94 | 0.02 | 0.34% | 5.87 | 6.03 | 46555 | 2760.31 | 0.83% |
| 2025-02-05 | 5.90 | 5.92 | -0.01 | -0.17% | 5.88 | 6.00 | 59335 | 3520.79 | 1.06% |
| 2025-01-27 | 5.80 | 5.93 | 0.15 | 2.60% | 5.79 | 6.02 | 68993 | 4109.25 | 1.24% |
| 2025-01-24 | 5.75 | 5.78 | -0.01 | -0.17% | 5.68 | 5.82 | 41819 | 2406.54 | 0.75% |
| 2025-01-23 | 5.81 | 5.79 | 0.00 | 0.00% | 5.79 | 5.87 | 34003 | 1983.57 | 0.61% |
| 2025-01-22 | 5.79 | 5.79 | -0.05 | -0.86% | 5.75 | 5.85 | 33787 | 1959.48 | 0.61% |
| 2025-01-21 | 5.88 | 5.84 | -0.03 | -0.51% | 5.79 | 5.92 | 38333 | 2235.69 | 0.69% |
| 2025-01-20 | 5.85 | 5.87 | 0.06 | 1.03% | 5.77 | 5.93 | 57615 | 3381.64 | 1.03% |
| 2025-01-17 | 5.76 | 5.81 | 0.03 | 0.52% | 5.73 | 5.85 | 30799 | 1787.30 | 0.55% |
| 2025-01-16 | 5.79 | 5.78 | 0.01 | 0.17% | 5.75 | 5.86 | 43652 | 2532.60 | 0.78% |
| 2025-01-15 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.84 | 38772 | 2235.59 | 0.69% |
| 2025-01-14 | 5.60 | 5.80 | 0.19 | 3.39% | 5.60 | 5.81 | 58316 | 3365.09 | 1.05% |
| 2025-01-13 | 5.46 | 5.61 | 0.09 | 1.63% | 5.42 | 5.62 | 51962 | 2889.91 | 0.93% |
| 2025-01-10 | 5.62 | 5.52 | -0.13 | -2.30% | 5.52 | 5.72 | 63717 | 3580.19 | 1.14% |
| 2025-01-09 | 5.65 | 5.65 | -0.03 | -0.53% | 5.60 | 5.87 | 64971 | 3718.26 | 1.16% |
| 2025-01-08 | 5.62 | 5.68 | 0.01 | 0.18% | 5.51 | 5.70 | 55865 | 3143.79 | 1.00% |
| 2025-01-07 | 5.59 | 5.67 | 0.04 | 0.71% | 5.50 | 5.68 | 61287 | 3423.71 | 1.10% |
| 2025-01-06 | 5.50 | 5.63 | 0.10 | 1.81% | 5.37 | 5.67 | 79266 | 4422.10 | 1.42% |
| 2025-01-03 | 5.69 | 5.53 | -0.19 | -3.32% | 5.51 | 5.76 | 83143 | 4671.94 | 1.49% |
| 2025-01-02 | 5.71 | 5.72 | 0.02 | 0.35% | 5.66 | 5.92 | 84928 | 4906.02 | 1.52% |
| 2024-12-31 | 5.86 | 5.70 | -0.14 | -2.40% | 5.68 | 5.88 | 53048 | 3061.83 | 0.95% |
| 2024-12-30 | 5.90 | 5.84 | -0.06 | -1.02% | 5.79 | 5.90 | 50531 | 2954.67 | 0.91% |
上证大盘股票行情在线 K线走势图
