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
2026-03-20	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%
2026-02-13	14.08	14.08	-0.02	-0.14%	14.04	14.24	24963	3527	0.73%
2026-02-12	14.36	14.10	-0.21	-1.47%	14.08	14.37	29095	4126	0.86%
2026-02-11	14.18	14.31	0.15	1.06%	14.12	14.45	38759	5558	1.14%
2026-02-10	14.16	14.16	0.07	0.50%	14.05	14.26	28606	4052	0.84%
2026-02-09	14.09	14.09	0.05	0.36%	13.99	14.19	20085	2826	0.59%
2026-02-06	13.90	14.04	0.11	0.79%	13.79	14.22	23724	3336	0.70%
2026-02-05	14.10	13.93	-0.26	-1.83%	13.92	14.14	21587	3022	0.64%
2026-02-04	14.05	14.19	0.19	1.36%	13.98	14.24	36138	5107	1.06%
2026-02-03	13.76	14.00	0.40	2.94%	13.63	14.00	45343	6290	1.33%
2026-02-02	14.29	13.60	-0.69	-4.83%	13.52	14.29	64739	8933	1.90%
2026-01-30	13.92	14.29	0.37	2.66%	13.87	14.31	65490	9265	1.93%
2026-01-29	14.33	13.92	-0.26	-1.83%	13.87	14.34	45349	6336	1.33%
2026-01-28	13.95	14.18	0.25	1.79%	13.89	14.23	54646	7691	1.61%
2026-01-27	14.04	13.93	-0.11	-0.78%	13.75	14.09	37401	5190	1.10%
2026-01-26	14.06	14.04	0.01	0.07%	13.71	14.14	47171	6586	1.39%
2026-01-23	13.78	14.03	0.36	2.63%	13.68	14.12	59092	8244	1.74%
2026-01-22	13.58	13.67	0.14	1.03%	13.51	13.78	40210	5495	1.18%
2026-01-21	13.50	13.53	-0.06	-0.44%	13.45	13.69	35522	4805	1.05%
2026-01-20	13.33	13.59	0.30	2.26%	13.27	13.65	56682	7654	1.67%
2026-01-19	12.92	13.29	0.32	2.47%	12.92	13.31	32888	4342	0.97%
2026-01-16	13.18	12.97	-0.21	-1.59%	12.92	13.21	24888	3244	0.73%
2026-01-15	12.94	13.18	0.24	1.85%	12.94	13.25	33120	4354	0.97%
2026-01-14	13.00	12.94	-0.07	-0.54%	12.90	13.12	35030	4561	1.03%
2026-01-13	12.96	13.01	0.04	0.31%	12.87	13.09	22684	2951	0.67%
2026-01-12	12.95	12.97	0.07	0.54%	12.88	12.99	21861	2827	0.64%
2026-01-09	13.01	12.90	-0.08	-0.62%	12.84	13.02	21959	2836	0.65%
2026-01-08	12.93	12.98	0.05	0.39%	12.87	12.98	15160	1959	0.45%
2026-01-07	12.95	12.93	0.00	0.00%	12.88	13.08	21884	2836	0.64%
2026-01-06	12.78	12.93	0.11	0.86%	12.78	12.93	18305	2361	0.54%
2026-01-05	12.70	12.82	0.12	0.94%	12.62	12.86	25880	3308	0.76%
2025-12-31	12.63	12.70	0.08	0.63%	12.53	12.70	15064	1898	0.44%
2025-12-30	12.70	12.62	-0.08	-0.63%	12.58	12.72	14100	1781	0.41%
2025-12-29	12.75	12.70	0.01	0.08%	12.59	12.75	13634	1728	0.40%
2025-12-26	12.83	12.69	-0.10	-0.78%	12.64	12.85	16693	2125	0.49%
2025-12-25	12.76	12.79	0.06	0.47%	12.67	12.84	16176	2062	0.48%
2025-12-24	12.78	12.73	0.00	0.00%	12.61	12.79	12895	1636	0.38%
2025-12-23	12.78	12.73	-0.03	-0.24%	12.61	12.80	11206	1422	0.33%
2025-12-22	12.68	12.76	0.09	0.71%	12.65	12.79	11883	1512	0.35%
2025-12-19	12.51	12.67	0.13	1.04%	12.50	12.67	16351	2060	0.48%
2025-12-18	12.42	12.54	0.18	1.46%	12.36	12.60	14613	1829	0.43%
2025-12-17	12.26	12.36	0.10	0.82%	12.18	12.40	14226	1746	0.42%
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%