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
2025-04-03	12.10	12.19	-0.01	-0.08%	12.01	12.21	18275	2214	0.54%
2025-04-02	12.24	12.20	-0.07	-0.57%	12.13	12.27	10520	1285	0.31%
2025-04-01	11.98	12.27	0.24	2.00%	11.98	12.30	22012	2690	0.65%
2025-03-31	12.28	12.03	-0.32	-2.59%	11.96	12.28	30868	3729	0.91%
2025-03-28	12.98	12.35	-0.63	-4.85%	12.33	12.99	48982	6148	1.44%
2025-03-27	12.59	12.98	0.39	3.10%	12.46	12.99	54064	6935	1.59%
2025-03-26	12.50	12.59	0.07	0.56%	12.42	12.70	30759	3875	0.91%
2025-03-25	12.42	12.52	0.04	0.32%	12.36	12.62	18855	2352	0.55%
2025-03-24	12.47	12.48	0.01	0.08%	12.28	12.55	15474	1921	0.46%
2025-03-21	12.48	12.47	-0.07	-0.56%	12.42	12.62	12418	1554	0.37%
2025-03-20	12.54	12.54	-0.01	-0.08%	12.51	12.61	12709	1594	0.37%
2025-03-19	12.64	12.55	-0.06	-0.48%	12.51	12.68	10543	1323	0.31%
2025-03-18	12.67	12.61	-0.11	-0.86%	12.57	12.74	13266	1674	0.39%
2025-03-17	12.65	12.72	0.16	1.27%	12.55	13.00	28023	3572	0.83%
2025-03-14	12.51	12.56	0.04	0.32%	12.41	12.57	20928	2615	0.62%
2025-03-13	12.40	12.52	0.13	1.05%	12.36	12.53	19376	2412	0.57%
2025-03-12	12.24	12.39	0.19	1.56%	12.20	12.54	27802	3443	0.82%
2025-03-11	12.26	12.20	-0.06	-0.49%	12.10	12.26	18531	2253	0.55%
2025-03-10	12.25	12.26	0.03	0.25%	12.18	12.31	12403	1520	0.37%
2025-03-07	12.28	12.23	-0.05	-0.41%	12.19	12.31	8260	1012	0.24%
2025-03-06	12.26	12.28	-0.02	-0.16%	12.23	12.36	11971	1469	0.35%
2025-03-05	12.42	12.30	-0.07	-0.57%	12.14	12.42	15154	1855	0.45%
2025-03-04	12.38	12.37	0.02	0.16%	12.29	12.40	8039	992	0.24%
2025-03-03	12.26	12.35	0.11	0.90%	12.25	12.54	17743	2205	0.52%
2025-02-28	12.36	12.24	-0.16	-1.29%	12.24	12.43	14113	1740	0.42%
2025-02-27	12.52	12.40	-0.07	-0.56%	12.31	12.52	11479	1421	0.34%
2025-02-26	12.31	12.47	0.12	0.97%	12.30	12.49	18207	2260	0.54%
2025-02-25	12.39	12.35	-0.05	-0.40%	12.25	12.39	12042	1482	0.35%
2025-02-24	12.34	12.40	0.04	0.32%	12.33	12.55	16857	2092	0.50%
2025-02-21	12.46	12.36	-0.11	-0.88%	12.19	12.50	21556	2648	0.63%
2025-02-20	12.26	12.47	0.19	1.55%	12.23	12.53	15510	1921	0.46%
2025-02-19	12.33	12.28	-0.05	-0.41%	12.22	12.39	16402	2015	0.48%
2025-02-18	12.38	12.33	-0.06	-0.48%	12.30	12.51	16479	2044	0.49%
2025-02-17	12.39	12.39	-0.04	-0.32%	12.17	12.42	17904	2200	0.53%
2025-02-14	12.39	12.43	0.03	0.24%	12.37	12.47	9973	1238	0.29%
2025-02-13	12.48	12.40	-0.09	-0.72%	12.36	12.57	13465	1677	0.40%
2025-02-12	12.65	12.49	-0.14	-1.11%	12.36	12.71	18410	2303	0.54%
2025-02-11	12.58	12.63	0.02	0.16%	12.47	12.64	12544	1577	0.37%
2025-02-10	12.60	12.61	0.07	0.56%	12.42	12.64	13852	1737	0.41%
2025-02-07	12.39	12.54	0.14	1.13%	12.35	12.60	20482	2558	0.60%
2025-02-06	12.30	12.40	0.10	0.81%	12.13	12.40	13432	1646	0.40%
2025-02-05	12.66	12.30	-0.26	-2.07%	12.24	12.68	16512	2042	0.49%
2025-01-27	12.48	12.56	0.11	0.88%	12.41	12.69	14019	1766	0.41%
2025-01-24	12.52	12.45	-0.11	-0.88%	12.30	12.59	17109	2119	0.50%
2025-01-23	12.40	12.56	0.14	1.13%	12.40	12.85	26150	3303	0.77%
2025-01-22	12.40	12.42	0.02	0.16%	12.28	12.55	12256	1522	0.36%
2025-01-21	12.61	12.40	-0.20	-1.59%	12.26	12.71	18754	2321	0.55%
2025-01-20	12.92	12.60	-0.21	-1.64%	12.55	12.92	25477	3225	0.75%
2025-01-17	12.68	12.81	-0.02	-0.16%	12.63	12.84	16227	2070	0.48%
2025-01-16	12.81	12.83	0.00	0.00%	12.51	12.91	35889	4572	1.06%
2025-01-15	13.21	12.83	-0.37	-2.80%	12.80	13.21	29137	3775	0.86%
2025-01-14	12.51	13.20	0.73	5.85%	12.43	13.27	47201	6132	1.39%
2025-01-13	12.56	12.47	-0.51	-3.93%	12.42	13.07	56739	7220	1.67%
2025-01-10	13.18	12.98	-0.25	-1.89%	12.96	13.78	86032	11474	2.53%
2025-01-09	13.41	13.23	-0.30	-2.22%	12.96	13.48	58331	7714	1.72%
2025-01-08	12.97	13.53	0.37	2.81%	12.91	13.58	95132	12674	2.80%
2025-01-07	12.46	13.16	0.70	5.62%	12.34	13.30	50914	6620	1.50%
2025-01-06	12.27	12.46	0.19	1.55%	12.04	12.46	10729	1320	0.32%
2025-01-03	12.35	12.27	-0.08	-0.65%	12.25	12.51	12084	1492	0.36%
2025-01-02	12.41	12.35	-0.05	-0.40%	12.24	12.97	21273	2675	0.63%
2024-12-31	12.74	12.40	-0.36	-2.82%	12.34	12.76	8902	1116	0.26%
2024-12-30	12.68	12.76	0.04	0.31%	12.58	12.84	12018	1530	0.35%
2024-12-27	12.63	12.72	0.09	0.71%	12.56	12.76	9444	1199	0.28%
2024-12-26	12.47	12.63	0.10	0.80%	12.46	12.65	6557	826	0.19%