海立股份 (600619) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	17.89	18.25	0.35	1.96%	17.88	18.48	390020	71151	4.94%
2026-04-30	17.98	17.90	0.86	5.05%	17.90	18.66	540274	98194	6.85%
2026-04-29	17.34	17.04	-0.50	-2.85%	16.88	17.50	278102	47813	3.52%
2026-04-28	17.20	17.54	0.34	1.98%	17.07	17.80	307924	53896	3.90%
2026-04-27	17.11	17.20	0.02	0.12%	17.05	17.42	169086	29125	2.14%
2026-04-24	17.48	17.18	-0.30	-1.72%	17.18	17.68	184132	31985	2.33%
2026-04-23	17.51	17.48	-0.08	-0.46%	17.33	17.86	223043	39172	2.83%
2026-04-22	17.69	17.56	-0.30	-1.68%	17.42	18.00	249376	43812	3.16%
2026-04-21	17.68	17.86	0.10	0.56%	17.62	18.03	283733	50725	3.60%
2026-04-20	17.61	17.76	-0.06	-0.34%	17.55	17.90	283117	50140	3.59%
2026-04-17	17.41	17.82	0.49	2.83%	17.29	18.00	396340	69931	5.02%
2026-04-16	17.21	17.33	0.13	0.76%	17.08	17.36	204259	35222	2.59%
2026-04-15	17.49	17.20	-0.30	-1.71%	17.06	17.50	228332	39392	2.89%
2026-04-14	17.60	17.50	-0.02	-0.11%	17.35	17.70	303698	53077	3.85%
2026-04-13	17.78	17.52	-0.28	-1.57%	17.48	17.95	282264	49788	3.58%
2026-04-10	18.18	17.80	-0.58	-3.16%	17.79	18.18	577180	103555	7.31%
2026-04-09	16.50	18.38	1.67	9.99%	16.42	18.38	491227	87552	6.22%
2026-04-08	16.21	16.71	0.79	4.96%	16.21	16.75	246679	40688	3.13%
2026-04-07	15.92	15.92	0.01	0.06%	15.78	16.17	115742	18481	1.47%
2026-04-03	15.97	15.91	-0.06	-0.38%	15.86	16.15	120332	19255	1.52%
2026-04-02	16.60	15.97	-0.46	-2.80%	15.92	16.60	168551	27113	2.14%
2026-04-01	16.30	16.43	0.47	2.94%	16.15	16.50	178108	29113	2.26%
2026-03-31	16.28	15.96	-0.32	-1.97%	15.93	16.38	132630	21394	1.68%
2026-03-30	16.17	16.28	-0.02	-0.12%	16.01	16.34	112584	18225	1.43%
2026-03-27	15.92	16.30	0.29	1.81%	15.84	16.46	149837	24263	1.90%
2026-03-26	16.40	16.01	-0.44	-2.67%	15.93	16.56	137035	22176	1.74%
2026-03-25	16.20	16.45	0.22	1.36%	16.18	16.56	171650	28234	2.18%
2026-03-24	16.30	16.23	0.18	1.12%	15.82	16.43	198708	31902	2.52%
2026-03-23	16.55	16.05	-0.95	-5.59%	15.95	16.87	267411	43867	3.39%
2026-03-20	17.65	17.00	-0.54	-3.08%	16.99	17.91	276193	48096	3.50%
2026-03-19	17.50	17.54	-0.34	-1.90%	17.41	18.38	311351	55428	3.95%
2026-03-18	18.41	17.88	-0.87	-4.64%	17.48	18.50	451232	80190	5.72%
2026-03-17	17.84	18.75	0.92	5.16%	17.65	18.96	495895	91847	6.28%
2026-03-16	17.85	17.83	-0.05	-0.28%	17.52	17.90	113174	20048	1.43%
2026-03-13	17.79	17.88	-0.02	-0.11%	17.74	18.16	119138	21408	1.51%
2026-03-12	18.07	17.90	-0.22	-1.21%	17.73	18.21	133089	23855	1.69%
2026-03-11	18.28	18.12	-0.11	-0.60%	18.11	18.45	118960	21719	1.51%
2026-03-10	18.15	18.23	0.33	1.84%	18.10	18.30	125919	22947	1.60%
2026-03-09	18.03	17.90	-0.42	-2.29%	17.45	18.03	210035	37257	2.66%
2026-03-06	18.06	18.32	0.17	0.94%	17.98	18.38	129607	23642	1.64%
2026-03-05	17.97	18.15	0.48	2.72%	17.90	18.34	205675	37416	2.61%
2026-03-04	17.42	17.67	-0.19	-1.06%	17.40	18.09	152686	27126	1.93%
2026-03-03	18.19	17.86	-0.33	-1.81%	17.85	18.49	254197	46234	3.22%
2026-03-02	18.45	18.19	-0.80	-4.21%	18.01	18.60	278868	50854	3.53%
2026-02-27	18.67	18.99	0.24	1.28%	18.43	18.99	217412	40752	2.75%
2026-02-26	18.80	18.75	-0.01	-0.05%	18.56	18.85	121853	22775	1.54%
2026-02-25	18.45	18.76	0.32	1.74%	18.33	18.85	176946	33049	2.24%
2026-02-24	18.53	18.44	0.00	0.00%	18.20	18.63	147353	27211	1.87%
2026-02-13	18.27	18.44	0.22	1.21%	18.15	18.80	211063	39218	2.67%
2026-02-12	18.32	18.22	-0.10	-0.55%	18.21	18.40	111553	20420	1.41%
2026-02-11	18.46	18.32	-0.18	-0.97%	18.30	18.54	90360	16625	1.14%
2026-02-10	18.59	18.50	-0.08	-0.43%	18.47	18.69	97917	18166	1.24%
2026-02-09	18.51	18.58	0.27	1.47%	18.41	18.65	125280	23266	1.59%
2026-02-06	18.20	18.31	0.05	0.27%	18.02	18.47	121508	22260	1.54%
2026-02-05	18.45	18.26	-0.30	-1.62%	18.23	18.51	114023	20895	1.44%
2026-02-04	18.60	18.56	-0.19	-1.01%	18.35	18.68	134151	24791	1.70%
2026-02-03	18.20	18.75	0.63	3.48%	18.20	18.76	184394	34177	2.34%
2026-02-02	18.70	18.12	-0.66	-3.51%	18.09	18.80	206678	38149	2.62%
2026-01-30	19.20	18.78	-0.38	-1.98%	18.58	19.26	196433	36976	2.49%
2026-01-29	19.42	19.16	-0.39	-1.99%	19.15	19.68	225385	43552	2.86%
2026-01-28	19.96	19.55	-0.48	-2.40%	19.45	20.03	240558	47248	3.05%
2026-01-27	20.02	20.03	0.15	0.75%	19.45	20.28	248571	49214	3.15%