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
2026-05-29	11.16	11.04	-0.10	-0.90%	10.98	11.18	20999	2324	0.62%
2026-05-28	11.04	11.14	0.10	0.91%	10.97	11.21	22769	2530	0.67%
2026-05-27	11.41	11.04	-0.34	-2.99%	11.04	11.41	26117	2909	0.77%
2026-05-26	11.41	11.38	0.01	0.09%	11.23	11.41	14131	1596	0.42%
2026-05-25	11.52	11.37	-0.05	-0.44%	11.25	11.55	13042	1480	0.38%
2026-05-22	11.25	11.42	0.17	1.51%	11.17	11.46	13882	1571	0.41%
2026-05-21	11.49	11.25	-0.22	-1.92%	11.05	11.57	17834	2035	0.52%
2026-05-20	11.52	11.47	-0.05	-0.43%	11.35	11.58	15830	1813	0.47%
2026-05-19	11.39	11.52	0.15	1.32%	11.33	11.57	21113	2419	0.62%
2026-05-18	11.64	11.37	-0.25	-2.15%	11.27	11.64	34591	3930	1.02%
2026-05-15	11.81	11.62	-0.19	-1.61%	11.53	11.82	31593	3698	0.93%
2026-05-14	12.09	11.81	-0.23	-1.91%	11.80	12.09	29735	3532	0.87%
2026-05-13	12.01	12.04	0.03	0.25%	11.97	12.13	20937	2522	0.62%
2026-05-12	12.23	12.01	-0.22	-1.80%	12.00	12.23	29389	3548	0.86%
2026-05-11	12.45	12.23	-0.18	-1.45%	12.15	12.45	62950	7706	1.85%
2026-05-08	12.40	12.41	0.02	0.16%	12.29	12.41	25679	3171	0.76%
2026-05-07	12.50	12.39	-0.21	-1.67%	12.36	12.52	48745	6045	1.43%
2026-05-06	12.80	12.60	-0.15	-1.18%	12.40	12.80	59297	7417	1.74%
2026-04-30	12.73	12.75	-0.12	-0.93%	12.65	12.98	50320	6446	1.48%
2026-04-29	12.99	12.87	-0.92	-6.67%	12.43	12.99	112186	14209	3.30%
2026-04-28	13.77	13.79	0.03	0.22%	13.62	13.83	26004	3568	0.77%
2026-04-27	13.81	13.76	-0.04	-0.29%	13.33	13.85	33643	4564	0.99%
2026-04-24	13.62	13.80	0.18	1.32%	13.50	13.84	37454	5136	1.10%
2026-04-23	13.34	13.62	0.27	2.02%	13.30	13.68	48294	6541	1.42%
2026-04-22	13.18	13.35	0.18	1.37%	13.14	13.38	35238	4693	1.04%
2026-04-21	13.12	13.17	0.05	0.38%	13.05	13.20	21982	2887	0.65%
2026-04-20	13.23	13.12	-0.08	-0.61%	13.01	13.23	25023	3279	0.74%
2026-04-17	13.24	13.20	-0.03	-0.23%	12.97	13.28	29619	3872	0.87%
2026-04-16	13.30	13.23	-0.02	-0.15%	13.15	13.31	30592	4048	0.90%
2026-04-15	13.19	13.25	0.08	0.61%	13.11	13.32	25885	3424	0.76%
2026-04-14	13.46	13.17	-0.30	-2.23%	12.99	13.46	48513	6365	1.43%
2026-04-13	13.68	13.47	-0.20	-1.46%	13.19	13.70	51644	6875	1.52%
2026-04-10	13.55	13.67	0.09	0.66%	13.50	14.04	54571	7494	1.61%
2026-04-09	13.39	13.58	0.06	0.44%	13.36	13.63	29751	4019	0.88%
2026-04-08	13.54	13.52	0.05	0.37%	13.30	13.60	45834	6166	1.35%
2026-04-07	12.98	13.47	0.49	3.78%	12.74	13.82	67363	9001	1.98%
2026-04-03	13.25	12.98	-0.40	-2.99%	12.89	13.38	31360	4081	0.92%
2026-04-02	13.97	13.38	-0.56	-4.02%	13.25	13.98	42417	5739	1.25%
2026-04-01	13.88	13.94	0.33	2.42%	13.78	14.32	80905	11372	2.38%
2026-03-31	14.33	13.61	-0.64	-4.49%	13.43	14.40	88000	12106	2.59%
2026-03-30	13.09	14.25	0.86	6.42%	13.09	14.66	134991	19123	3.97%
2026-03-27	12.99	13.39	0.46	3.56%	12.98	13.50	51382	6857	1.51%
2026-03-26	13.00	12.93	-0.03	-0.23%	12.91	13.22	29924	3905	0.88%
2026-03-25	12.80	12.96	0.19	1.49%	12.70	13.07	25458	3290	0.75%
2026-03-24	12.53	12.77	0.47	3.82%	12.33	12.78	33066	4139	0.97%
2026-03-23	13.00	12.30	-0.94	-7.10%	12.24	13.00	41274	5182	1.21%
2026-03-20	13.67	13.24	-0.51	-3.71%	13.23	13.78	37341	4994	1.10%
2026-03-19	13.99	13.75	-0.22	-1.57%	13.53	14.10	30249	4170	0.89%
2026-03-18	13.91	13.97	-0.02	-0.14%	13.67	14.01	30762	4249	0.91%
2026-03-17	14.15	13.99	-0.22	-1.55%	13.85	14.35	38157	5361	1.12%
2026-03-16	14.30	14.21	-0.24	-1.66%	14.05	14.59	49558	7048	1.46%
2026-03-13	14.47	14.45	0.09	0.63%	14.40	14.77	43016	6270	1.27%
2026-03-12	14.40	14.36	-0.03	-0.21%	14.27	14.57	37918	5473	1.12%
2026-03-11	14.40	14.39	-0.01	-0.07%	14.11	14.42	41154	5872	1.21%
2026-03-10	14.40	14.40	0.04	0.28%	14.22	14.47	25774	3686	0.76%
2026-03-09	14.41	14.36	-0.19	-1.31%	14.20	14.55	33488	4807	0.99%
2026-03-06	14.17	14.55	0.35	2.46%	14.03	14.58	42643	6139	1.25%
2026-03-05	14.49	14.20	-0.13	-0.91%	14.04	14.49	38118	5399	1.12%
2026-03-04	14.26	14.33	0.16	1.13%	14.08	14.49	47191	6735	1.39%
2026-03-03	14.68	14.17	-0.49	-3.34%	14.14	14.71	43340	6222	1.28%
2026-03-02	14.60	14.66	-0.13	-0.88%	14.32	14.76	44947	6555	1.32%
2026-02-27	14.50	14.79	0.26	1.79%	14.45	14.80	35673	5225	1.05%
2026-02-26	14.65	14.53	-0.04	-0.27%	14.43	14.67	31918	4634	0.94%
2026-02-25	14.49	14.57	0.08	0.55%	14.49	14.95	56448	8304	1.66%
2026-02-24	14.20	14.49	0.41	2.91%	14.19	14.50	46673	6717	1.37%