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
2026-06-18	14.80	14.68	-0.21	-1.41%	14.56	14.86	175889	25806	2.23%
2026-06-17	15.01	14.89	-0.25	-1.65%	14.77	15.13	187978	28031	2.38%
2026-06-16	15.21	15.14	-0.01	-0.07%	15.05	15.37	201315	30593	2.55%
2026-06-15	14.94	15.15	0.25	1.68%	14.75	15.22	239698	35985	3.04%
2026-06-12	14.55	14.90	0.48	3.33%	14.45	15.13	263088	39107	3.33%
2026-06-11	14.39	14.42	-0.08	-0.55%	14.30	14.67	153458	22238	1.94%
2026-06-10	14.36	14.50	-0.02	-0.14%	14.12	14.70	176376	25421	2.23%
2026-06-09	14.35	14.52	0.35	2.47%	14.12	14.58	169258	24402	2.14%
2026-06-08	14.36	14.17	-0.79	-5.28%	14.05	14.77	184572	26541	2.34%
2026-06-05	14.93	14.96	-0.08	-0.53%	14.51	15.19	185479	27547	2.35%
2026-06-04	14.79	15.04	0.17	1.14%	14.70	15.24	141914	21355	1.80%
2026-06-03	14.95	14.87	-0.08	-0.54%	14.80	15.16	153253	22969	1.94%
2026-06-02	15.18	14.95	-0.30	-1.97%	14.79	15.32	151124	22688	1.91%
2026-06-01	15.20	15.25	-0.02	-0.13%	15.17	15.46	165995	25454	2.10%
2026-05-29	16.29	15.27	-1.06	-6.49%	15.18	16.33	330546	51645	4.19%
2026-05-28	16.12	16.33	0.10	0.62%	15.95	16.54	240682	39145	3.05%
2026-05-27	16.97	16.23	-0.74	-4.36%	16.10	16.99	336860	55318	4.27%
2026-05-26	17.42	16.97	-0.78	-4.39%	16.85	17.43	378135	64431	4.79%
2026-05-25	18.40	17.75	-0.76	-4.11%	17.63	18.46	455543	81481	5.77%
2026-05-22	18.50	18.51	0.03	0.16%	18.10	18.98	435244	80793	5.52%
2026-05-21	19.31	18.48	-0.98	-5.04%	18.45	19.79	653832	124946	8.29%
2026-05-20	18.43	19.46	0.87	4.68%	18.07	19.78	885622	169908	11.22%
2026-05-19	18.11	18.59	0.45	2.48%	18.06	18.60	332483	61204	4.21%
2026-05-18	18.00	18.14	-0.16	-0.87%	17.90	18.45	260476	47352	3.30%
2026-05-15	17.93	18.30	0.51	2.87%	17.69	18.96	465387	85480	5.90%
2026-05-14	18.27	17.79	-0.45	-2.47%	17.72	18.36	225435	40544	2.86%
2026-05-13	18.05	18.24	0.04	0.22%	17.89	18.27	227890	41262	2.89%
2026-05-12	18.28	18.20	-0.16	-0.87%	18.02	18.46	231968	42320	2.94%
2026-05-11	18.30	18.36	0.27	1.49%	18.20	18.50	280528	51519	3.55%
2026-05-08	18.15	18.09	-0.11	-0.60%	18.02	18.55	234837	42783	2.98%
2026-05-07	18.25	18.20	-0.05	-0.27%	18.12	18.55	270549	49457	3.43%
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%