海立股份

600619
🏛️ 中国 →
24.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.72 26.18 25.60 26.05 6,565.2K
09:35 26.13 26.61 26.06 26.06 7,257.8K
09:40 26.06 26.50 26.00 26.04 4,198.4K
09:45 26.04 26.04 25.66 25.73 5,568.2K
09:50 25.74 25.86 25.66 25.80 2,853.4K
09:55 25.80 26.18 25.80 25.92 1,837.8K
10:00 25.91 25.93 25.57 25.58 2,698.4K
10:05 25.57 25.73 25.50 25.62 2,914.5K
10:10 25.62 25.63 25.45 25.45 1,749.6K
10:15 25.44 25.49 25.40 25.45 2,440.0K
10:20 25.46 25.63 25.44 25.48 1,172.7K
10:25 25.47 25.80 25.47 25.66 1,097.8K
10:30 25.65 25.69 25.51 25.67 952.6K
10:35 25.63 25.63 25.50 25.52 782.0K
10:40 25.52 25.56 25.47 25.47 825.3K
10:45 25.46 25.59 25.45 25.55 736.3K
10:50 25.53 25.55 25.40 25.42 1,284.2K
10:55 25.42 25.44 25.21 25.35 2,231.1K
11:00 25.35 25.58 25.35 25.55 578.6K
11:05 25.56 25.60 25.37 25.37 619.3K
11:10 25.37 25.38 25.27 25.29 666.4K
11:15 25.28 25.33 25.12 25.12 1,269.9K
11:20 25.12 25.20 25.07 25.07 1,909.4K
11:25 25.07 25.32 25.07 25.31 812.7K
13:00 25.32 25.32 25.09 25.13 868.2K
13:05 25.13 25.15 25.06 25.09 832.1K
13:10 25.07 25.18 25.07 25.18 736.7K
13:15 25.20 25.34 25.18 25.21 697.7K
13:20 25.21 25.23 25.16 25.17 507.2K
13:25 25.16 25.16 25.08 25.12 807.9K
13:30 25.11 25.12 25.05 25.05 1,009.3K
13:35 25.05 25.13 25.00 25.13 1,333.3K
13:40 25.12 25.13 25.01 25.02 814.3K
13:45 25.02 25.03 24.91 25.02 1,831.2K
13:50 25.06 25.15 24.95 25.00 578.8K
13:55 25.00 25.00 24.75 24.76 1,763.2K
14:00 24.75 25.08 24.75 25.08 1,311.5K
14:05 25.09 25.25 25.00 25.15 875.9K
14:10 25.16 25.16 24.94 24.94 438.5K
14:15 24.94 25.07 24.90 24.98 507.6K
14:20 24.98 25.00 24.97 24.99 507.1K
14:25 25.00 25.00 24.80 24.89 1,150.4K
14:30 24.89 24.90 24.80 24.82 1,017.5K
14:35 24.81 24.88 24.70 24.85 1,403.2K
14:40 24.85 24.89 24.82 24.89 824.1K
14:45 24.90 25.09 24.87 24.88 1,351.3K
14:50 24.89 24.89 24.56 24.56 3,626.2K
14:55 24.57 24.59 24.54 24.54 2,220.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.72 26.65 24.52 24.52 81.2M
2025-09-25 25.00 27.27 24.51 26.27 111.3M
2025-09-24 25.83 27.58 24.93 25.65 139.7M
2025-09-23 25.15 28.50 24.34 27.58 130.9M
2025-09-22 25.81 26.50 24.97 25.94 165.3M
2025-09-19 22.75 25.23 22.10 25.23 137.2M
2025-09-18 22.38 24.11 22.30 22.94 92.7M
2025-09-17 22.19 23.60 22.19 22.89 90.0M
2025-09-16 21.87 22.30 21.71 22.19 47.1M
2025-09-15 22.13 22.23 21.60 21.90 52.8M
2025-09-12 20.95 22.87 20.77 22.26 85.2M
2025-09-11 20.10 21.00 19.69 20.91 61.6M
2025-09-10 19.88 20.68 19.88 20.08 58.6M
2025-09-09 20.61 21.04 20.21 20.21 85.3M
2025-09-08 23.10 23.29 22.07 22.45 64.0M
2025-09-05 22.68 23.21 22.33 23.09 58.1M
2025-09-04 24.00 24.66 22.00 22.68 105.9M
2025-09-03 26.02 26.02 23.90 24.18 113.9M
2025-09-02 25.01 27.50 25.01 26.23 136.4M
2025-09-01 24.11 26.51 23.80 25.67 152.2M
2025-08-29 24.09 24.60 23.39 24.10 100.2M
2025-08-28 22.40 24.10 22.40 24.06 119.3M
2025-08-27 23.91 24.28 22.46 22.46 102.7M
2025-08-26 23.00 24.58 23.00 23.75 127.8M
2025-08-25 22.06 23.93 22.06 23.41 118.5M
2025-08-22 21.07 22.10 21.06 21.91 86.6M
2025-08-21 21.70 22.43 21.02 21.18 111.1M
2025-08-20 23.61 23.92 22.49 22.49 146.5M
2025-08-19 22.14 24.99 21.88 24.99 185.9M
2025-08-18 22.68 24.00 22.38 22.72 150.4M
2025-08-15 21.70 23.18 21.33 22.28 153.1M
2025-08-14 24.10 24.10 22.75 22.75 199.5M
2025-08-13 23.51 25.28 22.50 25.28 179.2M
2025-08-12 20.69 22.98 20.38 22.98 169.7M
2025-08-11 18.50 20.89 18.50 20.89 166.3M
2025-08-08 19.91 21.30 18.78 18.99 222.9M
2025-08-07 17.88 19.71 17.66 19.71 152.3M
2025-08-06 16.20 17.92 16.03 17.92 133.8M
2025-08-05 15.52 16.66 15.52 16.29 115.8M
2025-08-04 15.33 15.80 15.25 15.47 61.4M
2025-08-01 15.42 15.92 14.97 15.64 95.3M
2025-07-31 15.45 16.20 15.13 15.51 99.2M
2025-07-30 16.83 16.83 15.61 16.02 130.2M
2025-07-29 16.68 18.10 16.55 17.00 159.2M
2025-07-28 16.80 17.36 16.19 16.90 144.1M
2025-07-25 15.50 17.18 15.20 17.18 173.8M
2025-07-24 15.32 16.80 15.00 15.62 169.5M
2025-07-23 13.88 15.32 13.76 15.32 148.3M
2025-07-22 13.71 14.40 13.55 13.93 107.5M
2025-07-21 13.60 14.55 13.30 14.06 134.0M
2025-07-18 12.45 13.73 12.21 13.73 105.8M
2025-07-17 12.27 12.57 12.10 12.48 38.9M
2025-07-16 12.22 12.44 12.16 12.27 27.2M
2025-07-15 12.58 12.69 12.24 12.30 48.5M
2025-07-14 12.21 12.46 12.09 12.28 33.9M
2025-07-11 11.95 12.43 11.75 12.31 53.3M
2025-07-10 11.88 11.98 11.74 11.95 27.1M
2025-07-09 12.14 12.15 11.88 11.92 30.8M
2025-07-08 12.01 12.22 11.91 12.15 36.4M
2025-07-07 12.29 12.34 11.85 11.98 38.5M
2025-07-04 12.18 12.45 11.95 12.12 54.9M
2025-07-03 12.55 12.62 12.04 12.26 70.5M
2025-07-02 12.59 13.12 12.50 12.57 148.8M
2025-07-01 11.30 12.55 11.30 12.55 125.9M
2025-06-30 11.30 11.78 11.24 11.41 61.9M
2025-06-27 10.88 10.96 10.78 10.94 16.9M
2025-06-26 10.90 10.98 10.78 10.80 17.1M
2025-06-25 10.84 10.96 10.75 10.94 19.9M
2025-06-24 10.70 10.90 10.68 10.83 18.4M
2025-06-23 10.29 10.74 10.23 10.68 23.1M
2025-06-20 10.50 10.85 10.44 10.44 21.0M
2025-06-19 10.71 10.83 10.51 10.52 15.9M
2025-06-18 10.67 10.85 10.57 10.72 14.1M
2025-06-17 10.70 10.76 10.61 10.71 10.9M
2025-06-16 10.65 10.73 10.60 10.68 10.3M
2025-06-13 10.72 10.84 10.60 10.67 17.4M
2025-06-12 10.90 11.01 10.85 10.89 12.4M
2025-06-11 10.90 11.06 10.90 11.00 13.8M
2025-06-10 11.22 11.27 10.81 10.95 23.3M
2025-06-09 11.16 11.29 11.16 11.22 13.6M
2025-06-06 11.29 11.30 11.11 11.17 14.6M
2025-06-05 11.15 11.32 11.11 11.31 14.1M
2025-06-04 11.18 11.26 11.17 11.20 11.8M
2025-06-03 11.12 11.29 11.06 11.18 16.7M
2025-05-30 11.64 11.65 11.25 11.29 23.6M
2025-05-29 11.46 11.68 11.36 11.63 20.6M
2025-05-28 11.78 11.80 11.45 11.47 29.4M
2025-05-27 11.72 12.12 11.62 11.82 33.6M
2025-05-26 11.55 11.94 11.48 11.79 32.6M
2025-05-23 11.66 11.95 11.50 11.52 36.4M
2025-05-22 11.88 12.24 11.71 11.74 42.5M
2025-05-21 11.91 11.99 11.67 11.82 26.2M
2025-05-20 11.77 11.98 11.65 11.97 29.4M
2025-05-19 11.78 12.05 11.57 11.86 33.6M
2025-05-16 11.49 11.70 11.42 11.62 19.2M
2025-05-15 11.83 11.87 11.47 11.49 22.7M
2025-05-14 11.83 12.09 11.70 11.83 26.7M
2025-05-13 12.05 12.14 11.75 11.79 24.1M
2025-05-12 11.93 11.96 11.77 11.85 22.5M
2025-05-09 12.18 12.20 11.65 11.75 29.9M
2025-05-08 12.00 12.25 11.98 12.14 34.7M
2025-05-07 12.05 12.44 11.88 12.08 57.8M
2025-05-06 11.49 11.90 11.44 11.85 38.2M
2025-04-30 11.38 11.56 11.25 11.39 38.1M
2025-04-29 11.06 11.13 10.86 10.99 22.3M
2025-04-28 11.43 11.45 10.93 11.03 38.2M
2025-04-25 11.50 11.68 11.26 11.52 38.6M
2025-04-24 11.31 11.67 11.23 11.37 40.2M
2025-04-23 11.26 11.50 11.17 11.33 34.6M
2025-04-22 11.15 11.44 11.06 11.26 41.7M
2025-04-21 10.90 11.19 10.86 11.14 32.9M
2025-04-18 11.13 11.14 10.80 10.90 23.2M
2025-04-17 10.81 11.30 10.78 10.99 31.8M
2025-04-16 11.20 11.37 10.81 10.94 33.2M
2025-04-15 11.42 11.76 11.10 11.16 38.7M
2025-04-14 11.40 11.61 11.29 11.48 44.7M
2025-04-11 10.75 11.44 10.74 11.20 53.8M
2025-04-10 10.85 11.21 10.65 10.88 58.5M
2025-04-09 10.11 11.00 9.44 10.52 73.6M
2025-04-08 10.78 11.33 10.49 10.49 66.0M
2025-04-07 11.78 12.20 11.66 11.66 29.7M
2025-04-03 13.42 13.73 12.82 12.96 66.1M
2025-04-02 14.01 14.14 13.60 13.75 77.7M
2025-04-01 13.48 14.72 13.48 14.31 122.3M
2025-03-31 13.10 13.98 13.10 13.63 100.7M
2025-03-28 13.90 14.28 13.44 13.50 135.3M
2025-03-27 12.27 13.62 12.26 13.62 93.6M
2025-03-26 12.13 12.74 12.12 12.38 29.4M
2025-03-25 12.05 13.10 11.86 12.51 48.8M
2025-03-24 13.16 13.17 11.96 12.22 55.2M
2025-03-21 12.97 13.46 12.83 13.29 46.5M
2025-03-20 13.10 13.42 13.05 13.11 33.6M
2025-03-19 13.25 13.47 13.13 13.19 31.1M
2025-03-18 13.60 13.60 13.22 13.34 42.8M
2025-03-17 13.97 13.99 13.52 13.60 41.6M
2025-03-14 13.62 13.85 13.24 13.80 63.7M
2025-03-13 13.93 14.09 13.43 13.61 59.8M
2025-03-12 14.17 14.30 13.90 13.96 99.2M
2025-03-11 13.45 15.03 13.40 14.31 177.9M
2025-03-10 13.18 13.86 12.81 13.86 100.1M
2025-03-07 12.91 12.96 12.51 12.60 77.4M
2025-03-06 13.05 13.51 12.96 13.09 110.8M
2025-03-05 13.50 14.25 13.03 13.13 180.6M
2025-03-04 12.57 13.54 12.44 13.54 161.7M
2025-03-03 11.20 12.31 10.89 12.31 66.7M
2025-02-28 11.82 11.85 11.11 11.19 30.8M
2025-02-27 12.18 12.18 11.72 11.94 31.5M
2025-02-26 12.25 12.38 12.11 12.18 37.8M
2025-02-25 11.96 12.59 11.86 12.23 46.8M
2025-02-24 12.10 12.49 11.96 12.12 41.3M
2025-02-21 11.77 12.50 11.63 12.20 67.3M
2025-02-20 11.65 12.06 11.55 11.93 41.8M
2025-02-19 11.33 11.62 11.32 11.62 22.6M
2025-02-18 11.99 12.00 11.30 11.37 31.9M
2025-02-17 11.78 12.05 11.75 11.98 31.5M
2025-02-14 12.05 12.12 11.73 11.88 40.9M
2025-02-13 12.09 12.57 11.91 12.23 61.6M
2025-02-12 11.96 12.27 11.82 12.23 54.3M
2025-02-11 12.00 12.00 11.76 11.85 28.7M
2025-02-10 11.64 12.10 11.62 12.08 46.2M
2025-02-07 11.53 11.87 11.43 11.71 41.0M
2025-02-06 10.99 11.54 10.92 11.50 36.7M
2025-02-05 11.07 11.15 10.91 11.08 24.9M
2025-01-27 11.50 11.55 10.91 10.91 34.4M
2025-01-24 11.39 11.66 11.21 11.55 46.4M
2025-01-23 11.20 11.99 11.10 11.40 66.4M
2025-01-22 11.15 11.27 11.00 11.03 15.0M
2025-01-21 11.40 11.51 11.17 11.24 18.3M
2025-01-20 11.48 11.53 11.27 11.38 22.9M
2025-01-17 11.28 11.58 11.09 11.32 30.9M
2025-01-16 11.36 11.56 11.17 11.31 26.7M
2025-01-15 11.37 11.45 11.22 11.24 28.4M
2025-01-14 10.94 11.49 10.83 11.40 46.4M
2025-01-13 10.51 11.11 10.21 10.90 36.8M
2025-01-10 11.05 11.21 10.57 10.67 25.7M
2025-01-09 10.88 11.25 10.83 11.02 27.1M
2025-01-08 10.71 11.15 10.58 10.97 41.6M
2025-01-07 10.47 10.79 10.46 10.79 24.4M
2025-01-06 10.56 10.74 10.35 10.42 29.9M
2025-01-03 11.31 11.39 10.70 10.72 47.4M
2025-01-02 11.81 11.93 11.26 11.39 61.5M