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
2024-12-31 11.50 12.63 11.32 12.20 87.8M
2024-12-30 11.75 11.75 11.33 11.53 17.3M
2024-12-27 11.56 11.95 11.39 11.69 28.3M
2024-12-26 11.36 11.60 11.36 11.46 19.3M
2024-12-25 11.95 11.96 11.32 11.43 29.8M
2024-12-24 11.96 12.08 11.70 11.98 25.9M
2024-12-23 12.65 12.65 11.91 11.92 34.4M
2024-12-20 12.36 12.85 12.21 12.65 44.7M
2024-12-19 11.94 12.42 11.94 12.36 27.4M
2024-12-18 12.03 12.39 11.91 12.25 28.7M
2024-12-17 12.45 12.47 11.96 12.03 30.9M
2024-12-16 12.60 12.78 12.24 12.53 43.0M
2024-12-13 12.86 12.91 12.69 12.69 35.9M
2024-12-12 13.08 13.15 12.86 13.00 45.7M
2024-12-11 13.06 13.65 13.01 13.15 68.0M
2024-12-10 13.32 13.39 12.71 12.75 56.0M
2024-12-09 13.30 13.38 12.86 12.94 40.2M
2024-12-06 13.49 13.55 13.08 13.29 53.9M
2024-12-05 13.08 13.75 13.01 13.50 59.2M
2024-12-04 14.11 14.34 13.16 13.24 82.6M
2024-12-03 13.60 14.73 13.41 14.07 154.6M
2024-12-02 12.60 13.64 12.41 13.40 93.2M
2024-11-29 12.66 12.82 12.18 12.60 73.7M
2024-11-28 13.10 13.18 12.71 12.74 61.7M
2024-11-27 12.80 13.19 12.42 13.08 67.0M
2024-11-26 12.97 13.38 12.90 12.96 60.1M
2024-11-25 13.61 13.70 12.73 12.97 80.8M
2024-11-22 14.44 14.69 13.60 13.61 113.3M
2024-11-21 14.20 15.54 14.17 14.71 137.3M
2024-11-20 13.83 14.88 13.68 14.45 136.8M
2024-11-19 13.34 14.13 13.27 13.81 115.5M
2024-11-18 14.40 14.60 13.43 13.43 129.9M
2024-11-15 14.92 15.61 14.92 14.92 178.7M
2024-11-14 16.80 17.28 16.58 16.58 41.7M
2024-11-13 19.03 19.97 18.42 18.42 141.1M
2024-11-12 18.90 21.67 18.88 20.47 263.4M
2024-11-11 20.00 20.48 18.30 19.79 100.3M
2024-11-08 16.10 18.62 16.10 18.62 103.2M
2024-11-07 15.39 16.93 14.00 16.93 257.3M
2024-11-06 15.39 15.39 15.01 15.39 88.3M
2024-11-05 13.99 13.99 13.99 13.99 4.5M
2024-11-04 12.72 12.72 12.72 12.72 22.8M
2024-11-01 12.03 12.60 10.98 11.56 163.1M
2024-10-31 10.93 12.10 10.74 11.45 140.9M
2024-10-30 11.10 11.53 10.89 11.10 117.8M
2024-10-29 11.29 11.97 11.00 11.59 189.4M
2024-10-28 10.03 10.88 9.98 10.88 85.0M
2024-10-25 9.50 10.06 9.46 9.89 77.3M
2024-10-24 9.44 9.84 9.36 9.53 63.6M
2024-10-23 9.87 10.20 9.56 9.61 111.0M
2024-10-22 10.88 11.56 10.15 10.27 181.8M
2024-10-21 10.00 10.88 9.86 10.88 152.0M
2024-10-18 9.27 10.35 8.86 9.89 143.5M
2024-10-17 9.62 9.83 9.07 9.45 117.0M
2024-10-16 9.50 10.23 9.36 9.78 119.7M
2024-10-15 9.09 9.86 9.01 9.61 142.2M
2024-10-14 8.88 9.53 8.88 9.21 129.1M
2024-10-11 9.11 9.93 8.55 9.00 153.8M
2024-10-10 11.00 11.41 9.41 9.45 225.2M
2024-10-09 9.43 10.37 8.97 10.37 125.8M
2024-10-08 9.43 9.43 8.51 9.43 168.5M
2024-09-30 8.18 8.69 7.73 8.57 204.9M
2024-09-27 7.97 8.35 7.66 7.99 106.3M
2024-09-26 7.39 8.38 7.35 8.04 183.2M
2024-09-25 6.69 7.98 6.69 7.74 202.9M
2024-09-24 7.39 8.68 7.18 7.43 232.7M
2024-09-23 6.68 7.89 6.45 7.89 184.9M
2024-09-20 6.99 7.17 6.78 7.17 169.6M
2024-09-19 6.52 6.52 6.52 6.52 12.6M
2024-09-18 5.93 5.93 5.93 5.93 10.8M
2024-09-13 5.41 5.55 5.28 5.39 34.7M
2024-09-12 5.31 5.48 5.28 5.38 39.1M
2024-09-11 5.27 5.48 5.20 5.37 61.0M
2024-09-10 5.03 5.53 5.00 5.53 56.4M
2024-09-09 4.99 5.06 4.96 5.03 6.6M
2024-09-06 5.09 5.10 5.00 5.00 5.2M
2024-09-05 5.12 5.14 5.05 5.08 7.6M
2024-09-04 5.11 5.21 5.08 5.12 7.8M
2024-09-03 5.13 5.19 5.07 5.14 7.2M
2024-09-02 5.15 5.30 5.13 5.14 13.6M
2024-08-30 5.03 5.16 5.00 5.08 6.4M
2024-08-29 4.92 5.02 4.90 5.02 4.2M
2024-08-28 4.91 5.00 4.89 4.93 4.2M
2024-08-27 5.06 5.06 4.92 4.92 4.1M
2024-08-26 5.02 5.08 4.98 5.05 5.2M
2024-08-23 4.99 5.02 4.88 4.99 5.8M
2024-08-22 5.03 5.07 4.96 4.97 4.2M
2024-08-21 5.12 5.13 5.03 5.04 4.4M
2024-08-20 5.17 5.19 5.08 5.11 5.2M
2024-08-19 5.16 5.23 5.14 5.16 4.6M
2024-08-16 5.26 5.30 5.15 5.16 6.3M
2024-08-15 5.26 5.35 5.22 5.27 7.1M
2024-08-14 5.33 5.37 5.25 5.25 3.8M
2024-08-13 5.32 5.35 5.25 5.34 4.0M
2024-08-12 5.38 5.42 5.29 5.31 4.3M
2024-08-09 5.46 5.53 5.39 5.40 5.0M
2024-08-08 5.44 5.48 5.38 5.42 4.9M
2024-08-07 5.51 5.52 5.44 5.45 5.3M
2024-08-06 5.55 5.55 5.39 5.50 9.2M
2024-08-05 5.55 5.61 5.42 5.42 9.5M
2024-08-02 5.58 5.66 5.55 5.58 11.4M
2024-08-01 5.61 5.70 5.57 5.64 13.2M
2024-07-31 5.47 5.65 5.42 5.61 17.4M
2024-07-30 5.46 5.51 5.28 5.47 14.6M
2024-07-29 5.39 5.66 5.30 5.46 19.2M
2024-07-26 5.17 5.31 5.15 5.27 10.4M
2024-07-25 5.07 5.14 5.01 5.07 4.7M
2024-07-24 5.14 5.20 5.08 5.11 7.0M
2024-07-23 5.21 5.25 5.15 5.15 7.5M
2024-07-22 5.28 5.29 5.18 5.24 9.2M
2024-07-19 5.27 5.45 5.26 5.28 16.1M
2024-07-18 5.17 5.40 5.17 5.33 19.6M
2024-07-17 5.21 5.42 5.13 5.22 10.8M
2024-07-16 5.15 5.23 5.14 5.21 3.7M
2024-07-15 5.27 5.29 5.18 5.19 3.6M
2024-07-12 5.25 5.29 5.23 5.27 5.1M
2024-07-11 5.11 5.25 5.11 5.24 6.8M
2024-07-10 5.04 5.13 5.01 5.04 5.1M
2024-07-09 4.88 5.04 4.83 5.01 6.8M
2024-07-08 5.05 5.07 4.86 4.89 5.7M
2024-07-05 4.99 5.08 4.92 5.07 4.7M
2024-07-04 5.15 5.17 4.98 4.99 7.0M
2024-07-03 5.21 5.23 5.16 5.17 4.3M
2024-07-02 5.19 5.26 5.15 5.20 5.2M
2024-07-01 5.17 5.20 5.06 5.20 6.9M
2024-06-28 5.20 5.25 5.13 5.17 5.6M
2024-06-27 5.29 5.32 5.15 5.15 6.0M
2024-06-26 5.11 5.31 5.05 5.29 6.2M
2024-06-25 5.10 5.17 5.07 5.10 5.2M
2024-06-24 5.30 5.33 5.07 5.09 8.0M
2024-06-21 5.34 5.44 5.29 5.34 4.3M
2024-06-20 5.51 5.51 5.32 5.34 6.4M
2024-06-19 5.50 5.62 5.47 5.51 6.1M
2024-06-18 5.36 5.50 5.36 5.50 6.2M
2024-06-17 5.44 5.48 5.38 5.40 4.7M
2024-06-14 5.42 5.50 5.33 5.48 7.0M
2024-06-13 5.45 5.52 5.38 5.40 4.5M
2024-06-12 5.44 5.49 5.40 5.45 5.6M
2024-06-11 5.32 5.47 5.26 5.46 8.5M
2024-06-07 5.20 5.43 5.19 5.33 9.3M
2024-06-06 5.36 5.44 5.10 5.16 12.1M
2024-06-05 5.53 5.55 5.35 5.36 6.6M
2024-06-04 5.55 5.57 5.41 5.49 7.3M
2024-06-03 5.66 5.69 5.53 5.58 9.4M
2024-05-31 5.65 5.73 5.64 5.68 7.6M
2024-05-30 5.65 5.71 5.59 5.68 7.7M
2024-05-29 5.66 5.82 5.63 5.71 11.1M
2024-05-28 5.85 5.89 5.69 5.71 24.5M
2024-05-27 5.67 6.10 5.61 5.97 27.7M
2024-05-24 5.70 5.76 5.65 5.67 5.2M
2024-05-23 5.82 5.82 5.69 5.71 5.8M
2024-05-22 5.82 5.85 5.79 5.83 4.1M
2024-05-21 5.80 5.87 5.76 5.82 4.7M
2024-05-20 5.91 5.92 5.81 5.84 9.4M
2024-05-17 5.85 5.91 5.81 5.91 6.5M
2024-05-16 5.84 5.90 5.81 5.84 6.1M
2024-05-15 5.85 5.91 5.81 5.85 6.9M
2024-05-14 5.79 5.96 5.75 5.86 10.9M
2024-05-13 5.76 5.82 5.68 5.73 7.2M
2024-05-10 5.85 5.90 5.79 5.81 6.0M
2024-05-09 5.77 5.90 5.77 5.84 5.4M
2024-05-08 5.89 5.89 5.78 5.78 6.4M
2024-05-07 5.93 5.93 5.82 5.90 7.4M
2024-05-06 5.91 5.97 5.81 5.88 13.9M
2024-04-30 5.67 5.75 5.64 5.73 12.4M
2024-04-29 5.39 5.65 5.37 5.65 14.6M
2024-04-26 5.29 5.40 5.27 5.37 9.1M
2024-04-25 5.31 5.36 5.27 5.30 7.1M
2024-04-24 5.26 5.35 5.26 5.31 5.2M
2024-04-23 5.24 5.33 5.20 5.27 6.6M
2024-04-22 5.26 5.37 5.18 5.24 7.7M
2024-04-19 5.38 5.44 5.22 5.35 10.4M
2024-04-18 5.35 5.48 5.25 5.38 11.4M
2024-04-17 5.04 5.36 5.04 5.35 13.4M
2024-04-16 5.30 5.35 5.00 5.03 14.1M
2024-04-15 5.65 5.68 5.23 5.35 15.1M
2024-04-12 5.64 5.81 5.63 5.64 10.8M
2024-04-11 5.51 5.71 5.49 5.60 9.2M
2024-04-10 5.74 5.76 5.50 5.57 13.4M
2024-04-09 5.70 5.79 5.68 5.77 7.0M
2024-04-08 5.97 5.97 5.72 5.72 13.0M
2024-04-03 6.08 6.08 5.86 5.97 12.6M
2024-04-02 6.04 6.15 5.92 6.04 17.3M
2024-04-01 5.85 6.23 5.84 6.04 19.7M
2024-03-29 6.00 6.07 5.73 5.86 24.3M
2024-03-28 5.97 6.15 5.96 6.03 22.0M
2024-03-27 6.37 6.37 5.95 5.97 35.6M
2024-03-26 6.14 6.48 6.04 6.48 45.4M
2024-03-25 6.08 6.32 5.97 6.14 37.9M
2024-03-22 5.96 6.20 5.91 6.11 30.1M
2024-03-21 6.09 6.09 5.89 5.98 18.9M
2024-03-20 5.94 6.09 5.89 6.04 29.9M
2024-03-19 5.87 5.95 5.83 5.89 14.3M
2024-03-18 5.85 5.89 5.82 5.89 11.8M
2024-03-15 5.77 5.85 5.72 5.85 10.3M
2024-03-14 5.85 5.87 5.69 5.77 13.2M
2024-03-13 5.93 5.93 5.81 5.85 12.3M
2024-03-12 5.81 5.90 5.78 5.89 15.7M
2024-03-11 5.81 5.85 5.75 5.83 11.0M
2024-03-08 5.77 5.89 5.72 5.83 13.6M
2024-03-07 5.87 5.95 5.78 5.81 15.4M
2024-03-06 5.84 5.90 5.76 5.82 19.9M
2024-03-05 5.85 6.01 5.75 5.90 31.1M
2024-03-04 5.86 6.08 5.82 5.93 33.8M
2024-03-01 5.93 6.06 5.78 5.83 51.1M
2024-02-29 5.38 5.93 5.33 5.93 52.1M
2024-02-28 5.85 5.94 5.36 5.39 23.1M
2024-02-27 5.56 5.85 5.55 5.85 15.7M
2024-02-26 5.59 5.71 5.56 5.65 20.2M
2024-02-23 5.39 5.55 5.32 5.52 23.5M
2024-02-22 5.16 5.44 5.16 5.36 20.6M
2024-02-21 5.15 5.55 5.09 5.23 23.8M
2024-02-20 5.12 5.28 5.00 5.21 14.1M
2024-02-19 5.00 5.15 4.95 5.10 19.4M
2024-02-08 4.60 4.93 4.49 4.93 25.9M
2024-02-07 4.70 4.77 4.42 4.48 20.8M
2024-02-06 4.58 4.86 4.26 4.71 19.2M
2024-02-05 5.10 5.11 4.64 4.65 22.1M
2024-02-02 5.33 5.49 4.98 5.16 15.0M
2024-02-01 5.47 5.54 5.29 5.36 11.8M
2024-01-31 5.84 5.85 5.46 5.49 16.1M
2024-01-30 5.99 6.09 5.83 5.85 12.0M
2024-01-29 6.22 6.25 6.00 6.01 19.5M
2024-01-26 6.09 6.45 6.06 6.26 34.2M
2024-01-25 6.00 6.25 5.88 6.18 31.6M
2024-01-24 5.70 5.99 5.63 5.88 17.1M
2024-01-23 5.60 5.72 5.54 5.68 10.6M
2024-01-22 6.00 6.03 5.60 5.62 14.3M
2024-01-19 6.06 6.13 5.99 6.00 6.0M
2024-01-18 6.13 6.14 5.89 6.08 12.1M
2024-01-17 6.26 6.28 6.10 6.11 6.9M
2024-01-16 6.36 6.38 6.19 6.29 8.2M
2024-01-15 6.32 6.42 6.28 6.36 5.0M
2024-01-12 6.44 6.50 6.35 6.36 6.9M
2024-01-11 6.35 6.50 6.35 6.46 7.0M
2024-01-10 6.46 6.48 6.31 6.36 7.4M
2024-01-09 6.44 6.53 6.39 6.46 7.6M
2024-01-08 6.54 6.58 6.43 6.44 9.4M
2024-01-05 6.68 6.76 6.54 6.56 11.6M
2024-01-04 6.75 6.79 6.67 6.73 10.5M
2024-01-03 6.73 6.90 6.70 6.85 15.3M
2024-01-02 6.84 6.92 6.77 6.78 10.5M