海立股份（600619）历史行情

以下为海立股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	12.100	12.100	12.100	12.100	0.200	1.681%	3.42万	0.00亿	0.004%
2026-10-15	11.950	11.900	12.170	11.870	-0.360	-2.936%	11.15万	0.00亿	0.000%
2026-10-14	12.680	12.260	12.690	12.200	-0.470	-3.692%	13.30万	0.00亿	0.000%
2026-10-13	12.760	12.730	12.900	12.290	-0.310	-2.377%	19.55万	0.00亿	0.000%
2026-10-12	13.100	13.040	13.470	13.040	-0.570	-4.188%	19.33万	0.00亿	0.000%
2026-10-09	13.380	13.610	13.790	13.320	0.220	1.643%	30.49万	0.00亿	0.000%
2026-10-08	12.910	13.390	13.530	12.810	0.460	3.558%	22.34万	0.00亿	0.000%
2026-10-07	13.200	12.930	13.270	12.930	-0.250	-1.897%	1,260.16万	1.65亿	1.597%
2026-10-06	13.200	12.930	13.270	12.930	-0.250	-1.897%	1,260.16万	1.65亿	1.597%
2026-10-05	13.200	12.930	13.270	12.930	-0.250	-1.897%	1,260.16万	1.65亿	1.597%
2026-10-02	13.200	12.930	13.270	12.930	-0.250	-1.897%	1,260.16万	1.65亿	1.597%
2026-10-01	13.200	12.930	13.270	12.930	-0.250	-1.897%	1,260.16万	1.65亿	1.597%
2026-09-30	13.200	12.930	13.270	12.930	-0.250	-1.897%	12.60万	0.00亿	0.000%
2026-09-29	13.060	13.180	13.440	13.050	0.000	0.000%	14.51万	0.00亿	0.000%
2026-09-28	13.020	13.180	13.590	12.980	0.000	0.000%	21.88万	0.00亿	0.000%
2026-09-27	13.360	13.180	13.540	12.940	-0.190	-1.421%	2,035.98万	2.67亿	2.580%
2026-09-24	13.360	13.180	13.540	12.940	-0.190	-1.421%	20.36万	0.00亿	0.000%
2026-09-23	13.510	13.370	13.800	13.340	-0.280	-2.051%	22.92万	0.00亿	0.000%
2026-09-22	13.240	13.650	13.930	13.200	0.470	3.566%	36.42万	0.00亿	0.000%
2026-09-21	13.250	13.180	13.370	13.130	-0.080	-0.603%	10.67万	0.00亿	0.000%
2026-09-18	13.110	13.260	13.340	13.100	0.250	1.922%	10.66万	0.00亿	0.000%
2026-09-17	13.040	13.010	13.140	12.910	-0.110	-0.838%	8.48万	0.00亿	0.000%
2026-09-16	13.000	13.120	13.180	12.900	0.120	0.923%	9.10万	0.00亿	0.000%
2026-09-15	13.090	13.000	13.170	12.990	-0.100	-0.763%	6.82万	0.00亿	0.000%
2026-09-14	13.170	13.100	13.230	13.030	-0.130	-0.983%	7.80万	0.00亿	0.000%
2026-09-11	13.520	13.230	13.650	13.010	-0.190	-1.416%	14.57万	0.00亿	0.000%
2026-09-10	13.450	13.420	13.590	13.340	-0.130	-0.959%	8.18万	0.00亿	0.000%
2026-09-09	13.600	13.550	13.780	13.500	-0.160	-1.167%	12.79万	0.00亿	0.000%
2026-09-08	13.610	13.710	14.050	13.590	0.000	0.000%	19.48万	0.00亿	0.000%
2026-09-07	13.630	13.710	13.850	13.550	-0.010	-0.073%	10.79万	0.00亿	0.000%
2026-09-04	13.750	13.720	14.060	13.670	0.020	0.146%	15.92万	0.00亿	0.000%
2026-09-03	13.880	13.700	13.940	13.610	-0.130	-0.940%	10.90万	0.00亿	0.000%
2026-09-02	14.100	13.830	14.140	13.830	-0.370	-2.606%	13.34万	0.00亿	0.000%
2026-09-01	14.250	14.200	14.360	14.000	-0.100	-0.699%	14.52万	0.00亿	0.000%
2026-08-31	14.370	14.300	14.450	14.070	-0.270	-1.853%	15.56万	0.00亿	0.000%
2026-08-28	14.490	14.570	14.780	14.450	-0.010	-0.069%	16.08万	0.00亿	0.000%
2026-08-27	14.260	14.580	14.580	14.230	0.240	1.674%	16.28万	0.00亿	0.000%
2026-08-26	14.190	14.340	14.540	14.190	0.070	0.491%	15.24万	0.00亿	0.000%
2026-08-25	14.260	14.270	14.480	14.100	0.000	0.000%	16.89万	0.00亿	0.000%
2026-08-24	13.890	14.270	14.820	13.810	0.380	2.736%	30.09万	0.00亿	0.000%
2026-08-21	13.830	13.890	13.960	13.600	0.100	0.725%	10.54万	0.00亿	0.000%
2026-08-20	14.320	13.790	14.320	13.750	-0.300	-2.129%	16.54万	0.00亿	0.000%
2026-08-19	14.270	14.090	14.750	14.060	-0.330	-2.288%	26.98万	0.00亿	0.000%
2026-08-18	14.600	14.420	14.840	14.360	-0.230	-1.570%	15.60万	0.00亿	0.000%
2026-08-17	14.140	14.650	14.790	14.000	0.430	3.024%	24.21万	0.00亿	0.000%
2026-08-14	14.240	14.220	14.320	14.040	0.060	0.424%	15.78万	0.00亿	0.000%
2026-08-13	14.640	14.160	14.680	14.150	-0.480	-3.279%	26.32万	0.00亿	0.000%
2026-08-12	14.370	14.640	14.900	14.300	-0.040	-0.272%	31.48万	0.00亿	0.000%
2026-08-11	14.030	14.680	15.120	13.980	0.630	4.484%	57.16万	0.00亿	0.000%
2026-08-10	14.050	14.050	14.170	13.840	-0.030	-0.213%	15.00万	0.00亿	0.000%
2026-08-07	14.190	14.080	14.230	13.810	-0.110	-0.775%	21.46万	0.00亿	0.000%
2026-08-06	14.320	14.190	14.550	14.100	-0.270	-1.867%	25.32万	0.00亿	0.000%
2026-08-05	14.000	14.460	14.680	13.900	0.430	3.065%	35.06万	0.00亿	0.000%
2026-08-04	13.880	14.030	14.120	13.700	0.240	1.740%	23.72万	0.00亿	0.000%
2026-08-03	14.080	13.790	14.160	13.680	-0.520	-3.634%	30.92万	0.00亿	0.000%
2026-07-31	13.810	14.310	15.000	13.810	0.070	0.492%	54.91万	0.00亿	0.000%
2026-07-30	12.800	14.240	14.750	12.800	0.820	6.110%	57.96万	0.00亿	0.000%
2026-07-29	13.530	13.420	13.740	13.000	-0.240	-1.757%	46.95万	0.00亿	0.000%
2026-07-28	13.660	13.660	13.660	13.660	1.240	9.984%	9.03万	0.00亿	0.000%
2026-07-27	12.030	12.420	12.440	11.950	0.390	3.242%	14.26万	0.00亿	0.000%
2026-07-24	12.260	12.030	12.340	12.020	-0.310	-2.512%	10.73万	0.00亿	0.000%
2026-07-23	12.150	12.340	12.380	12.070	0.190	1.564%	11.97万	0.00亿	0.000%
2026-07-22	12.470	12.150	12.580	12.120	-0.440	-3.495%	16.06万	0.00亿	0.000%
2026-07-21	12.220	12.590	12.600	12.000	0.440	3.621%	19.54万	0.00亿	0.000%
2026-07-20	12.430	12.150	12.660	11.900	-0.270	-2.174%	18.94万	0.00亿	0.000%
2026-07-17	13.070	12.420	13.180	12.400	-0.710	-5.407%	19.24万	0.00亿	0.000%
2026-07-16	12.910	13.130	13.280	12.890	0.030	0.229%	15.13万	0.00亿	0.000%
2026-07-15	13.340	13.100	13.500	13.010	0.120	0.924%	20.00万	0.00亿	0.000%
2026-07-14	13.700	12.980	13.940	12.700	-0.200	-1.517%	21.71万	0.00亿	0.000%
2026-07-13	13.780	13.180	13.880	13.100	-0.690	-4.975%	21.23万	0.00亿	0.000%
2026-07-10	13.390	13.870	14.380	13.180	0.480	3.585%	28.18万	0.00亿	0.000%
2026-07-09	12.690	13.390	13.490	12.690	-0.110	-0.815%	20.17万	0.00亿	0.000%
2026-07-08	13.710	13.500	13.810	13.440	-0.320	-2.315%	15.86万	0.00亿	0.000%
2026-07-07	14.210	13.820	14.270	13.750	-0.500	-3.492%	19.49万	0.00亿	0.000%
2026-07-06	14.650	14.320	14.770	14.300	-0.260	-1.783%	19.65万	0.00亿	0.000%
2026-07-03	14.840	14.580	14.990	14.550	-0.290	-1.950%	23.15万	0.00亿	0.000%
2026-07-02	15.350	14.870	15.440	14.860	-0.850	-5.407%	32.68万	0.00亿	0.000%
2026-07-01	15.900	15.720	16.120	15.600	-0.130	-0.820%	34.42万	0.00亿	0.000%
2026-06-30	15.360	15.850	16.080	15.330	-0.010	-0.063%	45.62万	0.00亿	0.000%
2026-06-29	15.150	15.860	15.980	14.760	0.760	5.033%	63.67万	0.00亿	0.000%
2026-06-26	14.010	15.100	15.520	13.910	0.990	7.016%	59.13万	0.00亿	0.000%
2026-06-25	14.560	14.110	14.700	14.040	-0.450	-3.091%	18.66万	0.00亿	0.000%
2026-06-24	14.660	14.560	14.820	14.220	0.010	0.069%	16.65万	0.00亿	0.000%
2026-06-23	14.400	14.550	14.920	14.400	-0.002	-0.014%	17.08万	0.00亿	0.000%
2026-06-22	14.852	14.552	14.852	14.112	-0.100	-0.683%	18.86万	0.00亿	0.000%
2026-06-18	14.772	14.652	14.832	14.532	-0.210	-1.413%	17.59万	0.00亿	0.000%
2026-06-17	14.982	14.862	15.102	14.742	-0.250	-1.654%	18.80万	0.00亿	0.000%
2026-06-16	15.182	15.112	15.342	15.022	-0.010	-0.066%	20.13万	0.00亿	0.000%
2026-06-15	14.912	15.122	15.192	14.722	0.250	1.681%	23.97万	0.00亿	0.000%
2026-06-12	14.522	14.872	15.102	14.422	0.480	3.335%	26.31万	0.00亿	0.000%
2026-06-11	14.362	14.392	14.642	14.272	-0.080	-0.553%	15.35万	0.00亿	0.000%
2026-06-10	14.332	14.472	14.672	14.092	-0.020	-0.138%	17.64万	0.00亿	0.000%
2026-06-09	14.322	14.492	14.552	14.092	0.350	2.475%	16.93万	0.00亿	0.000%
2026-06-08	14.332	14.142	14.742	14.022	-0.790	-5.291%	18.46万	0.00亿	0.000%
2026-06-05	14.902	14.932	15.162	14.482	-0.080	-0.533%	18.55万	0.00亿	0.000%
2026-06-04	14.762	15.012	15.212	14.672	0.170	1.145%	14.19万	0.00亿	0.000%
2026-06-03	14.922	14.842	15.132	14.772	-0.080	-0.536%	15.33万	0.00亿	0.000%
2026-06-02	15.152	14.922	15.292	14.762	-0.300	-1.971%	15.11万	0.00亿	0.000%
2026-06-01	15.172	15.222	15.432	15.142	-0.020	-0.131%	16.60万	0.00亿	0.000%
2026-05-29	16.262	15.242	16.302	15.152	-1.060	-6.502%	33.05万	0.00亿	0.000%
2026-05-28	16.092	16.302	16.512	15.922	0.100	0.617%	24.07万	0.00亿	0.000%
2026-05-27	16.942	16.202	16.962	16.072	-0.740	-4.368%	33.69万	0.00亿	0.000%
2026-05-26	17.392	16.942	17.402	16.822	-0.780	-4.401%	37.81万	0.00亿	0.000%
2026-05-25	18.372	17.722	18.432	17.602	-0.760	-4.112%	45.55万	0.00亿	0.000%
2026-05-22	18.472	18.482	18.952	18.072	0.030	0.163%	43.52万	0.00亿	0.000%
2026-05-21	19.282	18.452	19.762	18.422	-0.980	-5.043%	65.38万	0.00亿	0.000%
2026-05-20	18.402	19.432	19.752	18.042	0.870	4.687%	88.56万	0.00亿	0.000%
2026-05-19	18.082	18.562	18.572	18.032	0.450	2.485%	33.25万	0.00亿	0.000%
2026-05-18	17.972	18.112	18.422	17.872	-0.160	-0.876%	26.05万	0.00亿	0.000%
2026-05-15	17.902	18.272	18.932	17.662	0.510	2.871%	46.54万	0.00亿	0.000%
2026-05-14	18.242	17.762	18.332	17.692	-0.450	-2.471%	22.54万	0.00亿	0.000%
2026-05-13	18.022	18.212	18.242	17.862	0.040	0.220%	22.79万	0.00亿	0.000%
2026-05-12	18.252	18.172	18.432	17.992	-0.160	-0.873%	23.20万	0.00亿	0.000%
2026-05-11	18.272	18.332	18.472	18.172	0.270	1.495%	28.05万	0.00亿	0.000%
2026-05-08	18.122	18.062	18.522	17.992	-0.110	-0.605%	23.48万	0.00亿	0.000%
2026-05-07	18.222	18.172	18.522	18.092	-0.050	-0.274%	27.05万	0.00亿	0.000%
2026-05-06	17.862	18.222	18.452	17.852	0.350	1.958%	39.00万	0.00亿	0.000%
2026-04-30	17.952	17.872	18.632	17.872	0.860	5.055%	54.03万	0.00亿	0.000%
2026-04-29	17.312	17.012	17.472	16.852	-0.500	-2.855%	27.81万	0.00亿	0.000%
2026-04-28	17.172	17.512	17.772	17.042	0.340	1.980%	30.79万	0.00亿	0.000%
2026-04-27	17.082	17.172	17.392	17.022	0.020	0.117%	16.91万	0.00亿	0.000%
2026-04-24	17.452	17.152	17.652	17.152	-0.300	-1.719%	18.41万	0.00亿	0.000%
2026-04-23	17.482	17.452	17.832	17.302	-0.080	-0.456%	22.30万	0.00亿	0.000%
2026-04-22	17.662	17.532	17.972	17.392	-0.300	-1.682%	24.94万	0.00亿	0.000%
2026-04-21	17.652	17.832	18.002	17.592	0.100	0.564%	28.37万	0.00亿	0.000%
2026-04-20	17.582	17.732	17.872	17.522	0.000	0.000%	28.31万	0.00亿	0.000%
2026-04-17	17.382	17.792	17.972	17.262	0.000	0.000%	39.63万	0.00亿	0.000%
2026-04-16	17.180	17.300	17.330	17.050	0.130	0.760%	20.43万	3.52亿	2.590%
2026-04-15	17.462	17.172	17.472	17.032	0.000	0.000%	22.83万	0.00亿	0.000%
2026-04-14	17.572	17.472	17.672	17.322	-0.020	-0.114%	30.37万	0.00亿	0.000%
2026-04-13	17.752	17.492	17.922	17.452	0.000	0.000%	28.23万	0.00亿	0.000%
2026-04-10	18.152	17.772	18.152	17.762	0.000	0.000%	57.72万	0.00亿	0.000%
2026-04-09	16.472	18.352	18.352	16.392	0.000	0.000%	49.12万	0.00亿	0.000%
2026-04-08	16.182	16.682	16.722	16.182	0.000	0.000%	24.67万	0.00亿	0.000%
2026-04-07	15.892	15.892	16.142	15.752	0.000	0.000%	11.57万	0.00亿	0.000%
2026-04-03	15.942	15.882	16.122	15.832	0.000	0.000%	12.03万	0.00亿	0.000%
2026-04-02	16.572	15.942	16.572	15.892	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-01	16.272	16.402	16.472	16.122	0.000	0.000%	17.81万	0.00亿	0.000%