海利尔 (603639) - 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
2025-12-16	12.40	12.26	-0.14	-1.13%	12.24	12.40	13999	1720	0.41%
2025-12-15	12.35	12.40	0.02	0.16%	12.28	12.47	11862	1468	0.35%
2025-12-12	12.52	12.38	-0.13	-1.04%	12.35	12.60	15465	1928	0.46%
2025-12-11	12.72	12.51	-0.17	-1.34%	12.51	12.72	14800	1860	0.44%
2025-12-10	12.73	12.68	-0.03	-0.24%	12.62	12.75	11227	1421	0.33%
2025-12-09	12.78	12.71	-0.06	-0.47%	12.70	12.83	10942	1394	0.32%
2025-12-08	12.93	12.77	-0.10	-0.78%	12.70	12.94	24539	3139	0.72%
2025-12-05	12.67	12.87	0.19	1.50%	12.64	12.89	10921	1394	0.32%
2025-12-04	12.87	12.68	-0.20	-1.55%	12.65	12.88	14045	1787	0.41%
2025-12-03	13.00	12.88	0.04	0.31%	12.79	13.00	18514	2387	0.54%
2025-12-02	12.83	12.84	0.05	0.39%	12.71	12.86	18591	2381	0.55%
2025-12-01	12.81	12.79	0.03	0.24%	12.70	12.84	27238	3474	0.80%
2025-11-28	12.82	12.76	0.01	0.08%	12.67	12.82	17724	2255	0.52%
2025-11-27	12.74	12.75	0.07	0.55%	12.62	12.81	12696	1617	0.37%
2025-11-26	12.75	12.68	-0.02	-0.16%	12.66	12.78	13291	1691	0.39%
2025-11-25	12.58	12.70	0.16	1.28%	12.52	12.75	16108	2044	0.47%
2025-11-24	12.56	12.54	-0.02	-0.16%	12.53	12.70	19761	2487	0.58%
2025-11-21	13.18	12.56	-0.65	-4.92%	12.55	13.19	47028	6014	1.38%
2025-11-20	13.30	13.21	-0.03	-0.23%	13.17	13.36	18085	2393	0.53%
2025-11-19	13.34	13.24	-0.10	-0.75%	13.19	13.45	25543	3392	0.75%
2025-11-18	13.54	13.34	-0.19	-1.40%	13.27	13.57	25901	3457	0.76%
2025-11-17	13.61	13.53	-0.08	-0.59%	13.52	13.68	23336	3171	0.69%
2025-11-14	13.70	13.61	-0.07	-0.51%	13.60	13.79	21503	2940	0.63%
2025-11-13	13.55	13.68	0.10	0.74%	13.47	13.71	30354	4136	0.89%
2025-11-12	13.61	13.58	0.00	0.00%	13.50	13.61	16031	2172	0.47%
2025-11-11	13.58	13.58	0.05	0.37%	13.51	13.63	25647	3482	0.75%
2025-11-10	13.59	13.53	0.02	0.15%	13.44	13.60	24050	3248	0.71%
2025-11-07	13.48	13.51	0.06	0.45%	13.43	13.74	48688	6619	1.43%
2025-11-06	13.23	13.45	0.20	1.51%	13.20	13.47	35656	4764	1.05%
2025-11-05	13.15	13.25	0.03	0.23%	13.10	13.26	26496	3496	0.78%
2025-11-04	13.22	13.22	-0.01	-0.08%	13.11	13.29	32444	4278	0.95%
2025-11-03	13.30	13.23	-0.06	-0.45%	13.12	13.37	49522	6530	1.46%
2025-10-31	13.45	13.29	-0.15	-1.12%	13.10	13.47	70735	9411	2.08%
2025-10-30	14.17	13.44	-1.49	-9.98%	13.44	14.17	151826	20656	4.47%
2025-10-29	14.72	14.93	0.22	1.50%	14.59	14.97	37442	5549	1.10%
2025-10-28	14.74	14.71	0.01	0.07%	14.65	14.77	22345	3288	0.66%
2025-10-27	14.55	14.70	0.16	1.10%	14.47	14.78	30429	4458	0.90%
2025-10-24	14.69	14.54	-0.16	-1.09%	14.51	14.75	16722	2441	0.49%
2025-10-23	14.61	14.70	0.20	1.38%	14.40	14.70	20392	2970	0.60%
2025-10-22	14.52	14.50	0.00	0.00%	14.42	14.60	10735	1560	0.32%
2025-10-21	14.40	14.50	0.07	0.49%	14.38	14.57	15490	2245	0.46%
2025-10-20	14.60	14.43	-0.07	-0.48%	14.32	14.67	14589	2104	0.43%
2025-10-17	14.80	14.50	-0.22	-1.49%	14.46	14.80	18439	2687	0.54%
2025-10-16	14.68	14.72	0.07	0.48%	14.63	14.83	22735	3347	0.67%
2025-10-15	14.60	14.65	0.07	0.48%	14.51	14.75	19959	2917	0.59%
2025-10-14	14.59	14.58	0.02	0.14%	14.47	14.69	21818	3180	0.64%
2025-10-13	14.34	14.56	-0.07	-0.48%	14.22	14.61	26449	3831	0.78%
2025-10-10	14.47	14.63	0.20	1.39%	14.36	14.78	27399	4005	0.81%
2025-10-09	14.69	14.43	-0.19	-1.30%	14.32	14.70	35586	5139	1.05%
2025-09-30	14.55	14.62	0.21	1.46%	14.41	14.74	36479	5342	1.07%
2025-09-29	14.25	14.41	0.22	1.55%	13.89	14.44	36075	5152	1.06%
2025-09-26	14.05	14.19	0.19	1.36%	13.94	14.23	19747	2790	0.58%
2025-09-25	14.22	14.00	-0.22	-1.55%	14.00	14.31	17509	2467	0.52%
2025-09-24	14.05	14.22	0.23	1.64%	13.92	14.22	17542	2478	0.52%
2025-09-23	14.23	13.99	-0.21	-1.48%	13.74	14.35	27706	3860	0.82%
2025-09-22	14.32	14.20	-0.06	-0.42%	14.04	14.33	23369	3302	0.69%
2025-09-19	14.24	14.26	0.05	0.35%	14.15	14.38	20561	2934	0.60%
2025-09-18	14.56	14.21	-0.44	-3.00%	14.15	14.61	37392	5374	1.10%
2025-09-17	14.67	14.65	0.05	0.34%	14.49	14.68	23530	3429	0.69%
2025-09-16	14.77	14.60	-0.15	-1.02%	14.45	14.77	30102	4385	0.89%
2025-09-15	14.85	14.75	-0.10	-0.67%	14.68	14.86	23169	3413	0.68%
2025-09-12	15.00	14.85	-0.15	-1.00%	14.74	15.00	26342	3904	0.78%
2025-09-11	14.82	15.00	0.15	1.01%	14.70	15.00	27218	4048	0.80%
2025-09-10	15.15	14.85	-0.28	-1.85%	14.75	15.30	35908	5347	1.06%
2025-09-09	15.20	15.13	-0.06	-0.39%	15.05	15.29	38300	5808	1.13%
2025-09-08	14.92	15.19	0.32	2.15%	14.80	15.25	44992	6793	1.32%