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
2026-07-28	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%
2026-06-08	10.82	10.83	-0.14	-1.28%	10.76	10.91	13152	1423	0.39%
2026-06-05	10.89	10.97	0.07	0.64%	10.81	11.03	10130	1107	0.30%
2026-06-04	11.00	10.90	-0.14	-1.27%	10.86	11.05	16338	1784	0.48%
2026-06-03	11.14	11.04	-0.11	-0.99%	11.00	11.17	14397	1588	0.42%
2026-06-02	11.38	11.15	-0.23	-2.02%	11.08	11.49	18483	2059	0.54%
2026-06-01	11.07	11.38	0.34	3.08%	10.99	11.45	29227	3292	0.86%
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%