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
2025-08-01	15.42	15.64	0.13	0.84%	14.97	15.92	952795	147279	12.07%
2025-07-31	15.45	15.51	-0.51	-3.18%	15.13	16.20	991545	155031	12.56%
2025-07-30	16.83	16.02	-0.98	-5.76%	15.61	16.83	1302172	210121	16.50%
2025-07-29	16.68	17.00	0.10	0.59%	16.55	18.10	1591888	275790	20.17%
2025-07-28	16.80	16.90	-0.28	-1.63%	16.19	17.36	1440562	240997	18.25%
2025-07-25	15.50	17.18	1.56	9.99%	15.20	17.18	1738305	281951	22.03%
2025-07-24	15.32	15.62	0.30	1.96%	15.00	16.80	1694576	266585	21.47%
2025-07-23	13.88	15.32	1.39	9.98%	13.76	15.32	1483006	221184	18.79%
2025-07-22	13.71	13.93	-0.13	-0.92%	13.55	14.40	1074992	150981	13.62%
2025-07-21	13.60	14.06	0.33	2.40%	13.30	14.55	1340302	184146	16.98%
2025-07-18	12.45	13.73	1.25	10.02%	12.21	13.73	1058284	138609	13.41%
2025-07-17	12.27	12.48	0.21	1.71%	12.10	12.57	389173	47899	4.93%
2025-07-16	12.22	12.27	-0.03	-0.24%	12.16	12.44	271549	33331	3.44%
2025-07-15	12.58	12.30	0.02	0.16%	12.24	12.69	484986	60176	6.15%
2025-07-14	12.21	12.28	-0.03	-0.24%	12.09	12.46	338848	41556	4.29%
2025-07-11	11.95	12.31	0.36	3.01%	11.75	12.43	533206	64864	6.76%
2025-07-10	11.88	11.95	0.03	0.25%	11.74	11.98	271324	32161	3.44%
2025-07-09	12.14	11.92	-0.23	-1.89%	11.88	12.15	308436	36985	3.91%
2025-07-08	12.01	12.15	0.17	1.42%	11.91	12.22	363802	43980	4.61%
2025-07-07	12.29	11.98	-0.14	-1.16%	11.85	12.34	384954	46097	4.88%
2025-07-04	12.18	12.12	-0.14	-1.14%	11.95	12.45	549065	67063	6.96%
2025-07-03	12.55	12.26	-0.31	-2.47%	12.04	12.62	705283	86040	8.94%
2025-07-02	12.59	12.57	0.02	0.16%	12.50	13.12	1487780	189885	18.85%
2025-07-01	11.30	12.55	1.14	9.99%	11.30	12.55	1258856	154685	15.95%
2025-06-30	11.30	11.41	0.47	4.30%	11.24	11.78	618952	71095	7.84%
2025-06-27	10.88	10.94	0.14	1.30%	10.78	10.96	169394	18417	2.15%
2025-06-26	10.90	10.80	-0.14	-1.28%	10.78	10.98	171126	18628	2.17%
2025-06-25	10.84	10.94	0.11	1.02%	10.75	10.96	198779	21622	2.52%
2025-06-24	10.70	10.83	0.15	1.40%	10.68	10.90	183779	19899	2.33%
2025-06-23	10.29	10.68	0.24	2.30%	10.23	10.74	231405	24588	2.93%
2025-06-20	10.50	10.44	-0.08	-0.76%	10.44	10.85	210217	22279	2.66%
2025-06-19	10.71	10.52	-0.20	-1.87%	10.51	10.83	158953	16919	2.01%
2025-06-18	10.67	10.72	0.02	0.19%	10.57	10.85	140624	15036	1.78%
2025-06-17	10.70	10.71	0.03	0.28%	10.61	10.76	108931	11620	1.38%
2025-06-16	10.65	10.68	0.01	0.09%	10.60	10.73	103227	11019	1.31%
2025-06-13	10.72	10.67	-0.22	-2.02%	10.60	10.84	174409	18653	2.21%
2025-06-12	10.90	10.89	-0.11	-1.00%	10.85	11.01	123763	13508	1.57%
2025-06-11	10.90	11.00	0.05	0.46%	10.90	11.06	138443	15246	1.75%
2025-06-10	11.22	10.95	-0.27	-2.41%	10.81	11.27	233257	25709	2.96%
2025-06-09	11.16	11.22	0.05	0.45%	11.16	11.29	136434	15333	1.73%
2025-06-06	11.29	11.17	-0.14	-1.24%	11.11	11.30	146290	16348	1.85%
2025-06-05	11.15	11.31	0.11	0.98%	11.11	11.32	141040	15859	1.79%
2025-06-04	11.18	11.20	0.02	0.18%	11.17	11.26	118382	13270	1.50%
2025-06-03	11.12	11.18	-0.11	-0.97%	11.06	11.29	166514	18603	2.11%
2025-05-30	11.64	11.29	-0.34	-2.92%	11.25	11.65	235653	26670	2.99%
2025-05-29	11.46	11.63	0.16	1.39%	11.36	11.68	206425	23944	2.62%
2025-05-28	11.78	11.47	-0.35	-2.96%	11.45	11.80	293849	34030	3.72%
2025-05-27	11.72	11.82	0.03	0.25%	11.62	12.12	335557	39872	4.25%
2025-05-26	11.55	11.79	0.27	2.34%	11.48	11.94	326254	38245	4.13%
2025-05-23	11.66	11.52	-0.22	-1.87%	11.50	11.95	364352	42631	4.62%
2025-05-22	11.88	11.74	-0.08	-0.68%	11.71	12.24	425217	50851	5.39%
2025-05-21	11.91	11.82	-0.15	-1.25%	11.67	11.99	261510	30901	3.31%
2025-05-20	11.77	11.97	0.11	0.93%	11.65	11.98	293734	34933	3.72%
2025-05-19	11.78	11.86	0.24	2.07%	11.57	12.05	336294	39811	4.26%
2025-05-16	11.49	11.62	0.13	1.13%	11.42	11.70	192164	22358	2.43%
2025-05-15	11.83	11.49	-0.34	-2.87%	11.47	11.87	226750	26228	2.87%
2025-05-14	11.83	11.83	0.04	0.34%	11.70	12.09	266712	31628	3.38%
2025-05-13	12.05	11.79	-0.06	-0.51%	11.75	12.14	240508	28583	3.05%
2025-05-12	11.93	11.85	0.10	0.85%	11.77	11.96	224740	26645	2.85%
2025-05-09	12.18	11.75	-0.39	-3.21%	11.65	12.20	298716	35373	3.79%
2025-05-08	12.00	12.14	0.06	0.50%	11.98	12.25	346686	42098	4.39%
2025-05-07	12.05	12.08	0.23	1.94%	11.88	12.44	577938	69902	7.32%
2025-05-06	11.49	11.85	0.46	4.04%	11.44	11.90	381881	44748	4.84%
2025-04-30	11.38	11.39	0.40	3.64%	11.25	11.56	381235	43415	4.83%
2025-04-29	11.06	10.99	-0.04	-0.36%	10.86	11.13	222672	24500	2.82%
2025-04-28	11.43	11.03	-0.49	-4.25%	10.93	11.45	382192	42427	4.84%
2025-04-25	11.50	11.52	0.15	1.32%	11.26	11.68	386296	44367	4.89%
2025-04-24	11.31	11.37	0.04	0.35%	11.23	11.67	401575	45888	5.09%