海利生物(603718)股票行情
海利生物(603718)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 |
|---|
| 2025-06-17 | 7.61 | 7.57 | -0.06 | -0.79% | 7.51 | 7.74 | 128144 | 9745.83 | 1.97% |
| 2025-06-16 | 7.71 | 7.63 | -0.10 | -1.29% | 7.51 | 7.72 | 159996 | 12160.95 | 2.47% |
| 2025-06-13 | 7.45 | 7.73 | 0.26 | 3.48% | 7.35 | 7.94 | 404721 | 30963.65 | 6.24% |
| 2025-06-12 | 7.50 | 7.47 | -0.01 | -0.13% | 7.43 | 7.53 | 85794 | 6406.66 | 1.32% |
| 2025-06-11 | 7.46 | 7.48 | 0.03 | 0.40% | 7.40 | 7.55 | 110398 | 8252.82 | 1.70% |
| 2025-06-10 | 7.41 | 7.45 | 0.04 | 0.54% | 7.35 | 7.58 | 162550 | 12146.50 | 2.50% |
| 2025-06-09 | 7.30 | 7.41 | 0.15 | 2.07% | 7.28 | 7.58 | 149712 | 11134.77 | 2.31% |
| 2025-06-06 | 7.30 | 7.26 | -0.06 | -0.82% | 7.21 | 7.35 | 101036 | 7329.56 | 1.56% |
| 2025-06-05 | 7.30 | 7.32 | 0.03 | 0.41% | 7.26 | 7.38 | 117394 | 8601.32 | 1.81% |
| 2025-06-04 | 7.29 | 7.29 | 0.00 | 0.00% | 7.20 | 7.31 | 98217 | 7138.05 | 1.51% |
| 2025-06-03 | 7.14 | 7.29 | 0.13 | 1.82% | 7.12 | 7.33 | 145651 | 10576.87 | 2.24% |
| 2025-05-30 | 7.12 | 7.16 | 0.04 | 0.56% | 7.09 | 7.18 | 105375 | 7519.87 | 1.62% |
| 2025-05-29 | 7.04 | 7.12 | 0.08 | 1.14% | 6.99 | 7.15 | 101998 | 7245.08 | 1.57% |
| 2025-05-28 | 7.11 | 7.04 | -0.07 | -0.98% | 7.03 | 7.14 | 76068 | 5380.07 | 1.17% |
| 2025-05-27 | 6.98 | 7.11 | 0.10 | 1.43% | 6.95 | 7.13 | 111839 | 7900.52 | 1.72% |
| 2025-05-26 | 6.94 | 7.01 | 0.07 | 1.01% | 6.87 | 7.08 | 112943 | 7874.73 | 1.74% |
| 2025-05-23 | 6.98 | 6.94 | -0.05 | -0.72% | 6.93 | 7.09 | 104231 | 7304.24 | 1.61% |
| 2025-05-22 | 7.12 | 6.99 | -0.15 | -2.10% | 6.98 | 7.14 | 98568 | 6935.40 | 1.52% |
| 2025-05-21 | 7.20 | 7.14 | -0.09 | -1.24% | 7.10 | 7.26 | 128718 | 9210.77 | 1.98% |
| 2025-05-20 | 6.96 | 7.23 | 0.27 | 3.88% | 6.92 | 7.32 | 262684 | 18799.46 | 4.05% |
| 2025-05-19 | 6.87 | 6.96 | 0.09 | 1.31% | 6.80 | 6.96 | 88570 | 6091.91 | 1.36% |
| 2025-05-16 | 6.87 | 6.87 | -0.04 | -0.58% | 6.80 | 6.92 | 80200 | 5498.02 | 1.24% |
| 2025-05-15 | 6.95 | 6.91 | -0.05 | -0.72% | 6.87 | 7.00 | 146146 | 10131.20 | 2.25% |
| 2025-05-14 | 6.95 | 6.96 | -0.01 | -0.14% | 6.88 | 6.99 | 88916 | 6157.39 | 1.37% |
| 2025-05-13 | 6.97 | 6.97 | 0.04 | 0.58% | 6.90 | 7.03 | 130420 | 9081.63 | 2.01% |
| 2025-05-12 | 6.91 | 6.93 | 0.01 | 0.14% | 6.82 | 6.97 | 94370 | 6518.11 | 1.45% |
| 2025-05-09 | 6.83 | 6.92 | 0.08 | 1.17% | 6.76 | 6.92 | 111030 | 7599.38 | 1.71% |
| 2025-05-08 | 6.84 | 6.84 | -0.05 | -0.73% | 6.79 | 6.93 | 149337 | 10245.50 | 2.30% |
| 2025-05-07 | 6.98 | 6.89 | -0.04 | -0.58% | 6.81 | 7.01 | 134174 | 9249.80 | 2.07% |
| 2025-05-06 | 6.87 | 6.93 | 0.11 | 1.61% | 6.83 | 6.96 | 83062 | 5725.58 | 1.28% |
| 2025-04-30 | 6.77 | 6.82 | 0.05 | 0.74% | 6.75 | 6.88 | 52468 | 3585.96 | 0.81% |
| 2025-04-29 | 6.68 | 6.77 | 0.06 | 0.89% | 6.65 | 6.79 | 46872 | 3163.28 | 0.72% |
| 2025-04-28 | 6.88 | 6.71 | -0.20 | -2.89% | 6.70 | 6.94 | 79764 | 5392.12 | 1.23% |
| 2025-04-25 | 6.86 | 6.91 | 0.02 | 0.29% | 6.85 | 6.95 | 75493 | 5209.10 | 1.16% |
| 2025-04-24 | 6.92 | 6.89 | -0.08 | -1.15% | 6.88 | 7.01 | 84762 | 5876.71 | 1.31% |
| 2025-04-23 | 7.09 | 6.97 | -0.14 | -1.97% | 6.93 | 7.14 | 164671 | 11546.66 | 2.54% |
| 2025-04-22 | 7.01 | 7.11 | 0.10 | 1.43% | 6.99 | 7.36 | 151107 | 10787.40 | 2.33% |
| 2025-04-21 | 6.81 | 7.01 | 0.07 | 1.01% | 6.81 | 7.05 | 104282 | 7278.35 | 1.61% |
| 2025-04-18 | 7.32 | 6.94 | -0.39 | -5.32% | 6.88 | 7.33 | 210015 | 14788.57 | 3.24% |
| 2025-04-17 | 7.24 | 7.33 | 0.04 | 0.55% | 7.12 | 7.37 | 162100 | 11749.53 | 2.50% |
| 2025-04-16 | 7.59 | 7.29 | -0.25 | -3.32% | 7.18 | 7.60 | 244780 | 17908.26 | 3.77% |
| 2025-04-15 | 7.68 | 7.54 | -0.22 | -2.84% | 7.47 | 7.69 | 216158 | 16337.57 | 3.33% |
| 2025-04-14 | 7.80 | 7.76 | -0.04 | -0.51% | 7.70 | 7.95 | 327526 | 25552.94 | 5.05% |
| 2025-04-11 | 7.51 | 7.80 | 0.17 | 2.23% | 7.43 | 7.83 | 382902 | 29210.70 | 5.90% |
| 2025-04-10 | 7.47 | 7.63 | -0.01 | -0.13% | 7.46 | 7.94 | 412963 | 31815.65 | 6.36% |
| 2025-04-09 | 7.60 | 7.64 | -0.30 | -3.78% | 7.15 | 7.82 | 483960 | 35750.28 | 7.46% |
| 2025-04-08 | 7.46 | 7.94 | 0.48 | 6.43% | 7.38 | 8.01 | 544334 | 41819.51 | 8.39% |
| 2025-04-07 | 7.56 | 7.46 | -0.30 | -3.87% | 7.23 | 7.98 | 592485 | 45076.41 | 9.13% |
| 2025-04-03 | 7.10 | 7.76 | 0.71 | 10.07% | 7.03 | 7.76 | 267215 | 20341.19 | 4.12% |
| 2025-04-02 | 7.09 | 7.05 | -0.03 | -0.42% | 7.02 | 7.11 | 44870 | 3166.61 | 0.69% |
| 2025-04-01 | 6.83 | 7.08 | 0.24 | 3.51% | 6.83 | 7.20 | 89626 | 6355.00 | 1.38% |
| 2025-03-31 | 7.04 | 6.84 | -0.21 | -2.98% | 6.74 | 7.04 | 63754 | 4377.94 | 0.98% |
| 2025-03-28 | 7.05 | 7.05 | -0.04 | -0.56% | 7.04 | 7.21 | 61522 | 4374.03 | 0.95% |
| 2025-03-27 | 7.01 | 7.09 | 0.04 | 0.57% | 6.91 | 7.15 | 55472 | 3909.96 | 0.85% |
| 2025-03-26 | 6.86 | 7.05 | 0.20 | 2.92% | 6.82 | 7.19 | 89985 | 6333.29 | 1.39% |
| 2025-03-25 | 6.76 | 6.85 | 0.09 | 1.33% | 6.65 | 6.88 | 72250 | 4886.46 | 1.11% |
| 2025-03-24 | 7.09 | 6.76 | -0.38 | -5.32% | 6.65 | 7.11 | 102690 | 7054.51 | 1.58% |
| 2025-03-21 | 7.26 | 7.14 | -0.13 | -1.79% | 7.10 | 7.27 | 52290 | 3755.16 | 0.81% |
| 2025-03-20 | 7.29 | 7.27 | -0.01 | -0.14% | 7.20 | 7.29 | 54086 | 3917.17 | 0.83% |
| 2025-03-19 | 7.26 | 7.28 | 0.00 | 0.00% | 7.23 | 7.39 | 62277 | 4540.68 | 0.96% |
| 2025-03-18 | 7.23 | 7.28 | 0.04 | 0.55% | 7.19 | 7.28 | 57268 | 4149.35 | 0.88% |
| 2025-03-17 | 7.26 | 7.24 | 0.04 | 0.56% | 7.15 | 7.28 | 68346 | 4935.56 | 1.05% |
| 2025-03-14 | 7.04 | 7.20 | 0.16 | 2.27% | 7.03 | 7.20 | 93444 | 6648.27 | 1.44% |
| 2025-03-13 | 7.00 | 7.04 | 0.01 | 0.14% | 6.92 | 7.06 | 71356 | 4980.84 | 1.10% |
| 2025-03-12 | 7.11 | 7.03 | -0.08 | -1.13% | 7.01 | 7.15 | 67889 | 4785.68 | 1.05% |
| 2025-03-11 | 7.05 | 7.11 | 0.00 | 0.00% | 7.00 | 7.13 | 57924 | 4092.61 | 0.89% |
| 2025-03-10 | 7.11 | 7.11 | 0.04 | 0.57% | 7.04 | 7.19 | 57811 | 4106.88 | 0.89% |
| 2025-03-07 | 7.09 | 7.07 | -0.05 | -0.70% | 7.02 | 7.16 | 62032 | 4398.43 | 0.96% |
| 2025-03-06 | 7.08 | 7.12 | 0.09 | 1.28% | 7.00 | 7.13 | 58277 | 4128.51 | 0.90% |
| 2025-03-05 | 7.22 | 7.03 | -0.18 | -2.50% | 6.99 | 7.24 | 80662 | 5689.48 | 1.24% |
| 2025-03-04 | 7.07 | 7.21 | 0.12 | 1.69% | 7.03 | 7.22 | 55886 | 4001.32 | 0.86% |
| 2025-03-03 | 7.02 | 7.09 | 0.11 | 1.58% | 7.00 | 7.18 | 54632 | 3886.24 | 0.84% |
| 2025-02-28 | 7.18 | 6.98 | -0.20 | -2.79% | 6.97 | 7.21 | 72760 | 5144.73 | 1.12% |
| 2025-02-27 | 7.18 | 7.18 | -0.01 | -0.14% | 7.07 | 7.23 | 65748 | 4698.78 | 1.01% |
| 2025-02-26 | 7.16 | 7.19 | 0.07 | 0.98% | 7.08 | 7.19 | 56840 | 4058.88 | 0.88% |
| 2025-02-25 | 7.15 | 7.12 | -0.08 | -1.11% | 7.09 | 7.23 | 46101 | 3297.40 | 0.71% |
| 2025-02-24 | 7.20 | 7.20 | -0.01 | -0.14% | 7.12 | 7.24 | 72443 | 5203.56 | 1.12% |
| 2025-02-21 | 7.31 | 7.21 | -0.05 | -0.69% | 7.16 | 7.42 | 65215 | 4711.56 | 1.00% |
| 2025-02-20 | 7.18 | 7.26 | 0.07 | 0.97% | 7.16 | 7.41 | 72774 | 5314.91 | 1.12% |
| 2025-02-19 | 7.14 | 7.19 | 0.05 | 0.70% | 7.08 | 7.21 | 41835 | 2994.64 | 0.64% |
上证大盘股票行情在线 K线走势图
