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 |
|---|
| 2025-09-16 | 7.19 | 7.17 | 0.09 | 1.27% | 7.14 | 7.25 | 133654 | 9598.08 | 2.06% |
| 2025-09-15 | 7.10 | 7.08 | -0.01 | -0.14% | 7.07 | 7.11 | 62828 | 4454.00 | 0.97% |
| 2025-09-12 | 7.13 | 7.09 | -0.04 | -0.56% | 7.07 | 7.14 | 87260 | 6198.14 | 1.34% |
| 2025-09-11 | 7.11 | 7.13 | 0.00 | 0.00% | 7.05 | 7.14 | 87219 | 6188.92 | 1.34% |
| 2025-09-10 | 7.15 | 7.13 | -0.02 | -0.28% | 7.06 | 7.17 | 116375 | 8265.78 | 1.79% |
| 2025-09-09 | 7.18 | 7.15 | -0.04 | -0.56% | 7.12 | 7.20 | 65840 | 4711.05 | 1.01% |
| 2025-09-08 | 7.13 | 7.19 | 0.06 | 0.84% | 7.12 | 7.21 | 79190 | 5685.65 | 1.22% |
| 2025-09-05 | 7.08 | 7.13 | 0.05 | 0.71% | 7.02 | 7.14 | 61163 | 4333.06 | 0.94% |
| 2025-09-04 | 7.06 | 7.08 | 0.00 | 0.00% | 7.05 | 7.15 | 67647 | 4801.89 | 1.04% |
| 2025-09-03 | 7.19 | 7.08 | -0.12 | -1.67% | 7.08 | 7.20 | 90717 | 6467.49 | 1.40% |
| 2025-09-02 | 7.26 | 7.20 | -0.03 | -0.41% | 7.08 | 7.28 | 126308 | 9055.42 | 1.95% |
| 2025-09-01 | 7.14 | 7.23 | 0.08 | 1.12% | 7.10 | 7.31 | 124023 | 8949.79 | 1.91% |
| 2025-08-29 | 7.14 | 7.15 | 0.01 | 0.14% | 7.10 | 7.19 | 98092 | 7014.67 | 1.51% |
| 2025-08-28 | 7.24 | 7.14 | -0.11 | -1.52% | 7.01 | 7.29 | 208934 | 14896.22 | 3.22% |
| 2025-08-27 | 7.36 | 7.25 | -0.09 | -1.23% | 7.25 | 7.44 | 195475 | 14349.15 | 3.01% |
| 2025-08-26 | 7.33 | 7.34 | 0.03 | 0.41% | 7.28 | 7.38 | 134667 | 9877.64 | 2.08% |
| 2025-08-25 | 7.32 | 7.31 | -0.01 | -0.14% | 7.27 | 7.34 | 134362 | 9815.38 | 2.07% |
| 2025-08-22 | 7.33 | 7.32 | -0.02 | -0.27% | 7.23 | 7.35 | 122860 | 8939.44 | 1.89% |
| 2025-08-21 | 7.35 | 7.34 | 0.00 | 0.00% | 7.29 | 7.38 | 117175 | 8607.48 | 1.81% |
| 2025-08-20 | 7.28 | 7.34 | 0.00 | 0.00% | 7.24 | 7.37 | 132053 | 9630.87 | 2.03% |
| 2025-08-19 | 7.24 | 7.34 | 0.12 | 1.66% | 7.21 | 7.54 | 254645 | 18797.06 | 3.92% |
| 2025-08-18 | 7.20 | 7.22 | 0.03 | 0.42% | 7.16 | 7.27 | 149839 | 10816.31 | 2.31% |
| 2025-08-15 | 7.16 | 7.19 | 0.06 | 0.84% | 7.08 | 7.21 | 140834 | 10070.57 | 2.17% |
| 2025-08-14 | 7.28 | 7.13 | -0.14 | -1.93% | 7.08 | 7.29 | 164721 | 11843.47 | 2.54% |
| 2025-08-13 | 7.35 | 7.27 | -0.04 | -0.55% | 7.24 | 7.36 | 194105 | 14154.78 | 2.99% |
| 2025-08-12 | 7.61 | 7.31 | -0.30 | -3.94% | 7.23 | 7.70 | 479460 | 35418.06 | 7.39% |
| 2025-08-11 | 7.59 | 7.61 | 0.01 | 0.13% | 7.52 | 7.65 | 107708 | 8192.33 | 1.66% |
| 2025-08-08 | 7.51 | 7.60 | 0.09 | 1.20% | 7.43 | 7.71 | 162027 | 12313.84 | 2.50% |
| 2025-08-07 | 7.58 | 7.51 | -0.07 | -0.92% | 7.49 | 7.65 | 130702 | 9887.91 | 2.01% |
| 2025-08-06 | 7.67 | 7.58 | -0.09 | -1.17% | 7.55 | 7.81 | 94220 | 7168.65 | 1.45% |
| 2025-08-05 | 7.63 | 7.67 | 0.03 | 0.39% | 7.60 | 7.74 | 75938 | 5823.20 | 1.17% |
| 2025-08-04 | 7.60 | 7.64 | -0.01 | -0.13% | 7.45 | 7.65 | 93947 | 7090.30 | 1.45% |
| 2025-08-01 | 7.44 | 7.65 | 0.24 | 3.24% | 7.41 | 7.73 | 172037 | 13167.22 | 2.65% |
| 2025-07-31 | 7.55 | 7.41 | -0.16 | -2.11% | 7.39 | 7.61 | 82833 | 6215.43 | 1.28% |
| 2025-07-30 | 7.55 | 7.57 | 0.00 | 0.00% | 7.49 | 7.63 | 82725 | 6262.23 | 1.27% |
| 2025-07-29 | 7.65 | 7.57 | -0.09 | -1.17% | 7.49 | 7.69 | 92994 | 7016.55 | 1.43% |
| 2025-07-28 | 7.70 | 7.66 | 0.00 | 0.00% | 7.64 | 7.74 | 77250 | 5933.49 | 1.19% |
| 2025-07-25 | 7.64 | 7.66 | 0.03 | 0.39% | 7.62 | 7.73 | 96937 | 7442.50 | 1.49% |
| 2025-07-24 | 7.48 | 7.63 | 0.13 | 1.73% | 7.45 | 7.65 | 105118 | 7954.95 | 1.62% |
| 2025-07-23 | 7.56 | 7.50 | -0.09 | -1.19% | 7.47 | 7.66 | 87756 | 6639.68 | 1.35% |
| 2025-07-22 | 7.62 | 7.59 | -0.02 | -0.26% | 7.54 | 7.62 | 75739 | 5734.35 | 1.17% |
| 2025-07-21 | 7.60 | 7.61 | 0.01 | 0.13% | 7.57 | 7.65 | 80910 | 6156.53 | 1.25% |
| 2025-07-18 | 7.65 | 7.60 | -0.01 | -0.13% | 7.51 | 7.65 | 66245 | 5002.06 | 1.02% |
| 2025-07-17 | 7.56 | 7.61 | 0.05 | 0.66% | 7.52 | 7.63 | 73602 | 5585.21 | 1.13% |
| 2025-07-16 | 7.38 | 7.56 | 0.17 | 2.30% | 7.36 | 7.57 | 79739 | 5969.30 | 1.23% |
| 2025-07-15 | 7.54 | 7.39 | -0.15 | -1.99% | 7.32 | 7.54 | 82586 | 6113.39 | 1.27% |
| 2025-07-14 | 7.64 | 7.62 | -0.01 | -0.13% | 7.58 | 7.70 | 80475 | 6140.88 | 1.24% |
| 2025-07-11 | 7.66 | 7.63 | -0.04 | -0.52% | 7.60 | 7.73 | 69697 | 5328.49 | 1.07% |
| 2025-07-10 | 7.59 | 7.67 | 0.09 | 1.19% | 7.57 | 7.67 | 72434 | 5529.37 | 1.12% |
| 2025-07-09 | 7.63 | 7.58 | -0.02 | -0.26% | 7.55 | 7.65 | 74037 | 5621.15 | 1.14% |
| 2025-07-08 | 7.59 | 7.60 | 0.01 | 0.13% | 7.55 | 7.64 | 72706 | 5519.35 | 1.12% |
| 2025-07-07 | 7.55 | 7.59 | 0.02 | 0.26% | 7.51 | 7.67 | 79092 | 6012.82 | 1.22% |
| 2025-07-04 | 7.49 | 7.57 | 0.07 | 0.93% | 7.49 | 7.73 | 151575 | 11559.77 | 2.34% |
| 2025-07-03 | 7.45 | 7.50 | 0.04 | 0.54% | 7.45 | 7.52 | 55653 | 4164.68 | 0.86% |
| 2025-07-02 | 7.45 | 7.46 | 0.01 | 0.13% | 7.41 | 7.50 | 72119 | 5378.17 | 1.11% |
| 2025-07-01 | 7.47 | 7.45 | 0.01 | 0.13% | 7.41 | 7.50 | 51176 | 3812.70 | 0.79% |
| 2025-06-30 | 7.44 | 7.44 | 0.00 | 0.00% | 7.38 | 7.46 | 51537 | 3824.13 | 0.79% |
| 2025-06-27 | 7.46 | 7.44 | 0.00 | 0.00% | 7.39 | 7.49 | 71655 | 5322.18 | 1.10% |
| 2025-06-26 | 7.50 | 7.44 | -0.03 | -0.40% | 7.42 | 7.67 | 119175 | 8936.27 | 1.84% |
| 2025-06-25 | 7.51 | 7.47 | -0.05 | -0.66% | 7.41 | 7.58 | 79429 | 5926.49 | 1.22% |
| 2025-06-24 | 7.46 | 7.52 | 0.09 | 1.21% | 7.41 | 7.55 | 82056 | 6140.98 | 1.26% |
| 2025-06-23 | 7.30 | 7.43 | 0.09 | 1.23% | 7.29 | 7.47 | 68240 | 5042.55 | 1.05% |
| 2025-06-20 | 7.34 | 7.34 | 0.00 | 0.00% | 7.28 | 7.38 | 63160 | 4628.38 | 0.97% |
| 2025-06-19 | 7.43 | 7.34 | -0.09 | -1.21% | 7.28 | 7.48 | 80771 | 5948.27 | 1.24% |
| 2025-06-18 | 7.52 | 7.43 | -0.14 | -1.85% | 7.39 | 7.55 | 86014 | 6405.30 | 1.33% |
| 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% |
上证大盘股票行情在线 K线走势图
