海立股份

600619
🏛️ 中国 →
24.86
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.52 5.57 5.51 5.56 5.1M
2022-12-29 5.51 5.56 5.50 5.51 4.3M
2022-12-28 5.65 5.66 5.51 5.54 8.6M
2022-12-27 5.65 5.71 5.58 5.67 9.8M
2022-12-26 5.67 5.73 5.60 5.64 9.3M
2022-12-23 5.70 5.75 5.65 5.67 4.1M
2022-12-22 5.82 5.84 5.74 5.74 4.4M
2022-12-21 5.87 5.93 5.79 5.80 3.2M
2022-12-20 5.89 5.94 5.82 5.88 2.7M
2022-12-19 6.00 6.00 5.85 5.90 6.1M
2022-12-16 6.04 6.04 5.97 5.98 5.8M
2022-12-15 6.05 6.07 6.02 6.04 2.8M
2022-12-14 6.05 6.11 6.04 6.05 3.3M
2022-12-13 6.04 6.09 6.02 6.06 4.0M
2022-12-12 6.16 6.17 6.02 6.06 5.9M
2022-12-09 6.11 6.27 6.11 6.19 7.7M
2022-12-08 6.13 6.17 6.08 6.11 5.1M
2022-12-07 6.15 6.18 6.10 6.15 5.3M
2022-12-06 6.16 6.18 6.11 6.15 5.6M
2022-12-05 6.07 6.19 6.07 6.17 9.8M
2022-12-02 6.00 6.06 5.96 6.04 5.5M
2022-12-01 6.04 6.07 5.99 6.00 5.4M
2022-11-30 5.99 6.05 5.95 5.99 6.0M
2022-11-29 5.80 5.98 5.79 5.98 9.5M
2022-11-28 5.89 5.89 5.74 5.80 8.2M
2022-11-25 5.92 5.93 5.87 5.91 3.9M
2022-11-24 5.90 5.97 5.89 5.92 4.4M
2022-11-23 5.88 5.92 5.84 5.89 4.7M
2022-11-22 5.93 5.97 5.85 5.90 6.5M
2022-11-21 5.90 5.94 5.83 5.91 8.2M
2022-11-18 6.04 6.07 5.90 5.94 6.3M
2022-11-17 6.01 6.02 5.94 6.02 5.6M
2022-11-16 5.98 6.04 5.95 6.01 6.4M
2022-11-15 5.90 5.99 5.86 5.99 7.4M
2022-11-14 5.92 5.97 5.87 5.90 7.1M
2022-11-11 5.97 5.98 5.89 5.91 7.2M
2022-11-10 5.87 5.89 5.80 5.87 5.5M
2022-11-09 5.93 5.95 5.86 5.87 4.1M
2022-11-08 5.93 5.94 5.83 5.88 5.3M
2022-11-07 5.89 5.93 5.82 5.91 6.3M
2022-11-04 5.82 5.90 5.78 5.87 7.4M
2022-11-03 5.76 5.79 5.72 5.76 4.8M
2022-11-02 5.75 5.81 5.72 5.79 7.1M
2022-11-01 5.64 5.77 5.57 5.76 8.6M
2022-10-31 5.49 5.70 5.48 5.63 6.7M
2022-10-28 5.91 5.92 5.65 5.68 8.2M
2022-10-27 6.00 6.02 5.90 5.90 6.5M
2022-10-26 5.87 5.99 5.85 5.96 7.9M
2022-10-25 5.84 5.89 5.67 5.85 11.5M
2022-10-24 5.90 6.03 5.80 5.80 8.1M
2022-10-21 5.93 5.96 5.78 5.90 5.4M
2022-10-20 5.97 5.99 5.89 5.89 6.4M
2022-10-19 6.03 6.07 5.98 5.98 7.3M
2022-10-18 6.08 6.12 6.03 6.06 7.2M
2022-10-17 6.04 6.10 5.99 6.09 8.6M
2022-10-14 5.98 6.08 5.96 6.07 9.2M
2022-10-13 5.94 6.00 5.89 5.95 7.9M
2022-10-12 5.83 5.98 5.69 5.96 12.9M
2022-10-11 5.80 5.90 5.80 5.84 10.8M
2022-10-10 5.96 6.02 5.78 5.80 11.4M
2022-09-30 6.06 6.10 5.85 5.98 16.5M
2022-09-29 6.48 6.55 6.09 6.09 24.4M
2022-09-28 6.26 6.47 6.18 6.35 26.3M
2022-09-27 6.12 6.35 6.03 6.35 23.9M
2022-09-26 6.04 6.25 5.95 6.12 16.8M
2022-09-23 6.10 6.19 6.00 6.03 8.2M
2022-09-22 6.10 6.22 6.06 6.09 10.1M
2022-09-21 6.13 6.17 6.05 6.15 6.0M
2022-09-20 6.03 6.14 6.02 6.11 7.6M
2022-09-19 6.08 6.09 5.94 5.99 10.1M
2022-09-16 6.21 6.27 6.08 6.08 8.9M
2022-09-15 6.37 6.38 6.14 6.22 12.8M
2022-09-14 6.42 6.45 6.33 6.37 10.5M
2022-09-13 6.55 6.60 6.47 6.53 8.5M
2022-09-09 6.55 6.57 6.45 6.55 10.2M
2022-09-08 6.76 6.77 6.49 6.52 19.5M
2022-09-07 6.73 6.86 6.68 6.72 15.7M
2022-09-06 6.77 6.80 6.72 6.76 11.3M
2022-09-05 6.67 6.77 6.65 6.75 8.5M
2022-09-02 6.69 6.75 6.63 6.69 12.1M
2022-09-01 6.77 6.89 6.65 6.67 14.1M
2022-08-31 7.06 7.13 6.74 6.77 23.6M
2022-08-30 7.30 7.41 7.08 7.19 14.3M
2022-08-29 7.00 7.27 6.95 7.26 15.4M
2022-08-26 7.17 7.26 7.10 7.13 12.9M
2022-08-25 7.32 7.40 6.99 7.18 27.1M
2022-08-24 7.64 7.77 7.25 7.33 26.3M
2022-08-23 7.59 7.70 7.53 7.64 17.0M
2022-08-22 7.95 8.02 7.60 7.68 28.5M
2022-08-19 8.58 8.66 8.01 8.05 32.6M
2022-08-18 8.35 8.88 8.21 8.57 47.5M
2022-08-17 8.53 9.03 8.32 8.44 35.2M
2022-08-16 8.48 9.08 8.33 8.61 38.6M
2022-08-15 8.24 8.51 8.04 8.49 20.2M
2022-08-12 8.42 8.53 8.12 8.19 26.8M
2022-08-11 8.70 9.10 8.40 8.60 44.8M
2022-08-10 8.10 8.85 7.98 8.60 44.1M
2022-08-09 8.02 8.33 7.93 8.21 28.7M
2022-08-08 8.04 8.11 7.62 8.02 24.8M
2022-08-05 8.14 8.68 7.92 8.02 35.1M
2022-08-04 8.47 8.48 7.78 8.15 40.0M
2022-08-03 8.02 8.77 8.02 8.37 72.3M
2022-08-02 7.96 8.50 7.46 8.13 77.3M
2022-08-01 8.10 8.68 7.98 8.29 124.7M
2022-07-29 7.20 7.89 7.10 7.89 78.1M
2022-07-28 7.34 7.44 7.15 7.17 18.6M
2022-07-27 6.93 7.39 6.92 7.28 23.1M
2022-07-26 6.94 6.98 6.84 6.97 6.8M
2022-07-25 7.12 7.12 6.92 6.94 8.7M
2022-07-22 7.03 7.09 6.90 7.07 12.2M
2022-07-21 6.97 7.09 6.93 7.00 13.9M
2022-07-20 6.97 7.05 6.92 6.97 11.2M
2022-07-19 6.90 7.04 6.84 6.98 15.7M
2022-07-18 6.74 6.94 6.71 6.87 11.7M
2022-07-15 6.81 6.98 6.71 6.76 16.3M
2022-07-14 7.08 7.25 6.81 6.95 29.4M
2022-07-13 6.92 7.38 6.86 7.18 24.3M
2022-07-12 6.96 7.03 6.84 6.92 14.3M
2022-07-11 6.80 7.02 6.76 6.95 19.8M
2022-07-08 6.70 6.87 6.68 6.75 8.0M
2022-07-07 6.59 6.69 6.54 6.67 7.3M
2022-07-06 6.65 6.69 6.55 6.59 8.9M
2022-07-05 6.79 6.80 6.57 6.65 11.0M
2022-07-04 6.80 6.88 6.76 6.77 7.0M
2022-07-01 6.78 6.92 6.77 6.80 8.3M
2022-06-30 6.92 6.94 6.77 6.78 12.4M
2022-06-29 7.13 7.20 6.86 6.87 16.8M
2022-06-28 7.00 7.25 6.96 7.13 19.5M
2022-06-27 7.09 7.13 6.87 6.99 15.3M
2022-06-24 6.90 7.16 6.83 7.01 32.8M
2022-06-23 6.66 6.97 6.66 6.86 24.8M
2022-06-22 6.75 6.77 6.59 6.64 10.9M
2022-06-21 6.71 6.80 6.57 6.69 17.2M
2022-06-20 6.68 6.84 6.61 6.65 20.4M
2022-06-17 6.34 6.74 6.25 6.61 20.6M
2022-06-16 6.47 6.49 6.35 6.37 9.8M
2022-06-15 6.50 6.59 6.43 6.48 13.0M
2022-06-14 6.34 6.49 6.24 6.49 10.8M
2022-06-13 6.39 6.46 6.31 6.36 8.5M
2022-06-10 6.33 6.50 6.32 6.45 11.9M
2022-06-09 6.47 6.50 6.34 6.37 9.6M
2022-06-08 6.59 6.59 6.36 6.50 12.6M
2022-06-07 6.70 6.72 6.48 6.55 17.3M
2022-06-06 6.80 6.83 6.63 6.71 17.1M
2022-06-02 6.56 6.86 6.51 6.75 26.5M
2022-06-01 6.47 6.68 6.44 6.56 17.3M
2022-05-31 6.47 6.63 6.44 6.47 18.4M
2022-05-30 6.47 6.70 6.37 6.56 35.3M
2022-05-27 6.22 6.78 6.22 6.47 43.2M
2022-05-26 6.05 6.18 6.04 6.16 9.0M
2022-05-25 6.07 6.12 5.98 6.09 13.7M
2022-05-24 6.28 6.36 6.01 6.17 15.4M
2022-05-23 6.24 6.29 6.21 6.29 11.4M
2022-05-20 6.16 6.23 6.13 6.21 7.7M
2022-05-19 5.95 6.17 5.95 6.16 8.1M
2022-05-18 6.03 6.09 5.99 6.02 6.9M
2022-05-17 6.14 6.16 5.90 5.99 11.8M
2022-05-16 6.24 6.25 6.09 6.14 8.6M
2022-05-13 6.20 6.27 6.12 6.20 6.9M
2022-05-12 6.11 6.22 6.09 6.19 6.9M
2022-05-11 6.20 6.27 6.09 6.10 10.3M
2022-05-10 6.11 6.27 6.09 6.20 6.0M
2022-05-09 6.22 6.24 6.13 6.18 5.2M
2022-05-06 6.05 6.23 6.02 6.19 9.4M
2022-05-05 6.27 6.28 6.15 6.18 11.3M
2022-04-29 5.77 6.26 5.74 6.24 23.2M
2022-04-28 5.84 5.91 5.68 5.76 10.8M
2022-04-27 5.70 5.92 5.61 5.91 6.7M
2022-04-26 5.98 6.00 5.70 5.76 6.2M
2022-04-25 6.30 6.37 5.91 5.92 8.4M
2022-04-22 6.27 6.42 6.22 6.40 6.4M
2022-04-21 6.62 6.64 6.30 6.32 9.8M
2022-04-20 6.61 6.73 6.58 6.64 8.2M
2022-04-19 6.63 6.69 6.57 6.63 5.9M
2022-04-18 6.72 6.72 6.55 6.65 7.6M
2022-04-15 6.63 6.73 6.59 6.71 8.5M
2022-04-14 6.55 6.66 6.50 6.63 6.2M
2022-04-13 6.58 6.63 6.50 6.51 5.1M
2022-04-12 6.38 6.61 6.29 6.59 5.9M
2022-04-11 6.65 6.65 6.38 6.40 6.2M
2022-04-08 6.59 6.69 6.46 6.68 5.9M
2022-04-07 6.74 6.74 6.58 6.59 5.0M
2022-04-06 6.62 6.75 6.60 6.74 6.3M
2022-04-01 6.67 6.67 6.59 6.67 5.4M
2022-03-31 6.62 6.75 6.59 6.68 4.1M
2022-03-30 6.60 6.69 6.54 6.64 4.5M
2022-03-29 6.66 6.68 6.51 6.54 3.4M
2022-03-28 6.64 6.70 6.53 6.66 3.2M
2022-03-25 6.66 6.77 6.64 6.67 3.9M
2022-03-24 6.69 6.72 6.64 6.65 3.5M
2022-03-23 6.79 6.79 6.70 6.72 4.5M
2022-03-22 6.69 6.84 6.62 6.76 5.1M
2022-03-21 6.67 6.71 6.57 6.67 4.1M
2022-03-18 6.60 6.66 6.55 6.66 4.9M
2022-03-17 6.63 6.70 6.55 6.57 5.1M
2022-03-16 6.45 6.55 6.18 6.52 7.1M
2022-03-15 6.68 6.68 6.34 6.35 6.6M
2022-03-14 6.76 6.83 6.70 6.71 3.6M
2022-03-11 6.68 6.87 6.57 6.84 5.6M
2022-03-10 6.66 6.80 6.64 6.77 6.3M
2022-03-09 6.83 6.84 6.36 6.56 11.6M
2022-03-08 6.98 7.00 6.78 6.84 4.8M
2022-03-07 7.06 7.09 6.94 6.99 3.9M
2022-03-04 7.13 7.15 7.03 7.08 5.0M
2022-03-03 7.11 7.18 7.10 7.16 5.2M
2022-03-02 7.05 7.12 7.02 7.10 3.5M
2022-03-01 7.03 7.13 7.02 7.06 3.5M
2022-02-28 7.08 7.08 6.90 7.03 5.0M
2022-02-25 6.94 7.08 6.94 7.05 4.9M
2022-02-24 7.13 7.16 6.82 6.92 8.0M
2022-02-23 7.09 7.19 7.06 7.16 5.2M
2022-02-22 7.17 7.20 7.06 7.08 5.1M
2022-02-21 7.07 7.20 7.05 7.17 7.2M
2022-02-18 7.05 7.09 6.99 7.07 6.3M
2022-02-17 7.14 7.20 7.05 7.07 4.5M
2022-02-16 7.03 7.21 7.02 7.19 5.6M
2022-02-15 7.04 7.07 6.98 7.02 3.9M
2022-02-14 7.05 7.17 7.00 7.04 5.8M
2022-02-11 7.14 7.20 7.06 7.10 5.3M
2022-02-10 7.17 7.22 7.13 7.18 7.0M
2022-02-09 7.16 7.21 7.10 7.18 8.3M
2022-02-08 7.05 7.16 6.90 7.16 9.5M
2022-02-07 6.91 7.11 6.85 7.08 10.2M
2022-01-28 6.68 6.91 6.65 6.83 9.4M
2022-01-27 6.67 6.80 6.61 6.65 9.2M
2022-01-26 6.68 6.74 6.59 6.67 10.7M
2022-01-25 6.80 6.87 6.64 6.67 9.1M
2022-01-24 7.04 7.04 6.62 6.84 25.4M
2022-01-21 7.62 7.70 7.07 7.07 42.8M
2022-01-20 8.05 8.10 7.82 7.85 3.3M
2022-01-19 7.95 8.06 7.89 8.01 2.8M
2022-01-18 8.10 8.21 7.95 7.97 4.2M
2022-01-17 8.02 8.17 8.02 8.10 2.7M
2022-01-14 8.12 8.22 8.05 8.08 4.0M
2022-01-13 8.21 8.26 8.11 8.14 3.0M
2022-01-12 8.18 8.26 8.13 8.20 3.8M
2022-01-11 8.29 8.34 8.16 8.17 3.2M
2022-01-10 8.22 8.36 8.19 8.27 2.8M
2022-01-07 8.37 8.39 8.20 8.21 4.1M
2022-01-06 8.20 8.42 8.15 8.36 5.3M
2022-01-05 8.27 8.33 8.11 8.22 5.7M
2022-01-04 8.14 8.30 8.11 8.27 5.9M