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
2026-09-16	10.24	10.26	-0.02	-0.19%	10.16	10.28	14644	1497	0.43%
2026-09-15	10.56	10.28	-0.28	-2.65%	10.23	10.56	21704	2245	0.64%
2026-09-14	10.61	10.56	-0.11	-1.03%	10.52	10.72	14820	1569	0.44%
2026-09-11	10.88	10.67	-0.25	-2.29%	10.60	10.92	22379	2391	0.66%
2026-09-10	11.14	10.92	-0.20	-1.80%	10.91	11.16	21564	2365	0.63%
2026-09-09	11.10	11.12	-0.01	-0.09%	11.02	11.26	35534	3970	1.05%
2026-09-08	10.78	11.13	0.36	3.34%	10.78	11.16	53296	5876	1.57%
2026-09-07	10.65	10.77	0.11	1.03%	10.63	10.81	13753	1479	0.40%
2026-09-04	10.61	10.66	0.04	0.38%	10.60	10.77	15980	1707	0.47%
2026-09-03	10.78	10.62	-0.15	-1.39%	10.60	10.86	23653	2522	0.70%
2026-09-02	11.01	10.77	-0.24	-2.18%	10.71	11.07	22328	2408	0.66%
2026-09-01	10.68	11.01	0.34	3.19%	10.68	11.03	39452	4289	1.16%
2026-08-31	11.01	10.67	-0.36	-3.26%	10.67	11.01	31724	3407	0.93%
2026-08-28	10.86	11.03	0.17	1.57%	10.80	11.11	26913	2953	0.79%
2026-08-27	10.86	10.86	0.00	0.00%	10.73	10.90	15833	1713	0.47%
2026-08-26	10.69	10.86	0.13	1.21%	10.64	10.90	19652	2130	0.58%
2026-08-25	10.61	10.73	0.09	0.85%	10.58	10.76	15265	1636	0.45%
2026-08-24	10.56	10.64	0.08	0.76%	10.55	10.70	19376	2064	0.57%
2026-08-21	10.69	10.56	-0.20	-1.86%	10.50	10.71	24451	2579	0.72%
2026-08-20	10.55	10.76	0.21	1.99%	10.54	10.76	25783	2757	0.76%
2026-08-19	10.69	10.55	-0.16	-1.49%	10.55	10.72	15072	1598	0.44%
2026-08-18	10.54	10.71	0.15	1.42%	10.51	10.71	24124	2567	0.71%
2026-08-17	10.49	10.56	0.04	0.38%	10.35	10.60	13937	1466	0.41%
2026-08-14	10.51	10.52	0.02	0.19%	10.48	10.60	10830	1140	0.32%
2026-08-13	10.58	10.50	-0.14	-1.32%	10.50	10.63	15013	1581	0.44%
2026-08-12	10.58	10.64	0.02	0.19%	10.56	10.67	12958	1376	0.38%
2026-08-11	10.75	10.62	-0.12	-1.12%	10.58	10.80	20944	2230	0.62%
2026-08-10	10.51	10.74	0.20	1.90%	10.51	10.78	26047	2786	0.77%
2026-08-07	10.56	10.54	-0.07	-0.66%	10.44	10.61	12384	1301	0.36%
2026-08-06	10.60	10.61	0.02	0.19%	10.44	10.62	17316	1824	0.51%
2026-08-05	10.57	10.59	0.03	0.28%	10.49	10.69	20104	2127	0.59%
2026-08-04	10.68	10.56	-0.10	-0.94%	10.52	10.71	23667	2504	0.70%
2026-08-03	10.59	10.66	0.03	0.28%	10.53	10.68	18346	1948	0.54%
2026-07-31	10.70	10.63	-0.20	-1.85%	10.47	10.71	37799	3997	1.11%
2026-07-30	10.43	10.83	0.42	4.03%	10.37	10.91	45277	4859	1.33%
2026-07-29	10.29	10.41	0.14	1.36%	10.29	10.47	17296	1800	0.51%
2026-07-28	10.15	10.27	0.06	0.59%	10.15	10.29	13138	1344	0.39%
2026-07-27	10.17	10.21	0.11	1.09%	10.07	10.23	13697	1394	0.40%
2026-07-24	10.21	10.10	-0.18	-1.75%	10.03	10.29	18536	1884	0.55%
2026-07-23	10.23	10.28	0.09	0.88%	9.98	10.31	36222	3666	1.07%
2026-07-22	10.32	10.49	0.14	1.35%	10.23	10.55	25725	2664	0.76%
2026-07-21	10.50	10.35	-0.10	-0.96%	10.28	10.51	18909	1955	0.56%
2026-07-20	10.59	10.45	-0.05	-0.48%	10.36	10.68	21521	2269	0.63%
2026-07-17	10.62	10.50	-0.18	-1.69%	10.41	10.80	20819	2207	0.61%
2026-07-16	10.70	10.68	0.03	0.28%	10.50	10.72	13440	1429	0.40%
2026-07-15	10.50	10.65	0.13	1.24%	10.38	10.72	14109	1499	0.42%
2026-07-14	10.23	10.52	0.23	2.24%	10.22	10.55	16683	1747	0.49%
2026-07-13	10.19	10.29	0.06	0.59%	10.15	10.35	13594	1395	0.40%
2026-07-10	10.13	10.23	0.10	0.99%	10.01	10.37	12583	1287	0.37%
2026-07-09	10.36	10.13	-0.22	-2.13%	10.05	10.36	15685	1588	0.46%
2026-07-08	10.31	10.35	-0.04	-0.38%	10.25	10.50	12335	1278	0.36%
2026-07-07	10.67	10.39	-0.28	-2.62%	10.32	10.67	13329	1387	0.39%
2026-07-06	10.63	10.67	0.10	0.95%	10.50	10.78	17857	1907	0.53%
2026-07-03	10.44	10.57	0.17	1.63%	10.41	10.62	22241	2340	0.65%
2026-07-02	10.19	10.40	0.15	1.46%	10.11	10.51	21857	2279	0.64%
2026-07-01	9.93	10.25	0.33	3.33%	9.85	10.33	21205	2152	0.62%
2026-06-30	10.15	9.92	-0.22	-2.17%	9.85	10.15	14124	1400	0.42%
2026-06-29	10.10	10.14	0.01	0.10%	9.84	10.19	17112	1712	0.50%
2026-06-26	10.18	10.13	-0.11	-1.07%	10.11	10.25	11382	1159	0.33%
2026-06-25	10.41	10.24	-0.17	-1.63%	10.14	10.41	9924	1015	0.29%
2026-06-24	10.46	10.41	-0.09	-0.86%	10.32	10.58	9933	1036	0.29%
2026-06-23	10.40	10.50	0.06	0.57%	10.36	10.67	14583	1540	0.43%
2026-06-22	10.37	10.44	0.07	0.68%	10.10	10.45	15402	1581	0.45%
2026-06-18	10.50	10.37	-0.13	-1.24%	10.35	10.54	9627	1001	0.28%
2026-06-17	10.71	10.50	-0.21	-1.96%	10.50	10.71	12684	1335	0.37%
2026-06-16	10.93	10.71	-0.17	-1.56%	10.66	10.93	14517	1556	0.43%
2026-06-15	10.90	10.88	-0.03	-0.27%	10.82	11.06	14836	1621	0.44%
2026-06-12	10.80	10.91	0.11	1.02%	10.67	10.97	15531	1684	0.46%
2026-06-11	10.74	10.80	0.00	0.00%	10.67	10.82	9179	987	0.27%
2026-06-10	10.74	10.80	-0.01	-0.09%	10.68	10.82	11474	1231	0.34%
2026-06-09	10.83	10.81	-0.02	-0.18%	10.70	10.89	12844	1383	0.38%