湖南海利（600731）历史行情
以下为湖南海利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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.910 | 5.860 | 5.970 | 5.850 | -0.070 | -1.180% | 321.48万 | 0.19亿 | 0.593% |
| 2026-10-09 | 5.910 | 5.930 | 5.950 | 5.820 | 0.020 | 0.338% | 3.07万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.940 | 5.910 | 6.000 | 5.880 | -0.040 | -0.672% | 3.03万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.820 | 5.950 | 5.970 | 5.820 | 0.120 | 2.058% | 588.80万 | 0.35亿 | 1.087% |
| 2026-10-06 | 5.820 | 5.950 | 5.970 | 5.820 | 0.120 | 2.058% | 588.80万 | 0.35亿 | 1.087% |
| 2026-10-05 | 5.820 | 5.950 | 5.970 | 5.820 | 0.120 | 2.058% | 588.80万 | 0.35亿 | 1.087% |
| 2026-10-02 | 5.820 | 5.950 | 5.970 | 5.820 | 0.120 | 2.058% | 588.80万 | 0.35亿 | 1.087% |
| 2026-10-01 | 5.820 | 5.950 | 5.970 | 5.820 | 0.120 | 2.058% | 588.80万 | 0.35亿 | 1.087% |
| 2026-09-30 | 5.820 | 5.950 | 5.970 | 5.820 | 0.120 | 2.058% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.800 | 5.830 | 5.860 | 5.760 | 0.040 | 0.691% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.890 | 5.790 | 5.900 | 5.770 | -0.100 | -1.698% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.890 | 5.890 | 5.920 | 5.850 | 0.010 | 0.170% | 285.20万 | 0.17亿 | 0.527% |
| 2026-09-24 | 5.890 | 5.890 | 5.920 | 5.850 | 0.010 | 0.170% | 2.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.880 | 5.880 | 5.900 | 5.840 | 0.000 | 0.000% | 2.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.900 | 5.880 | 5.930 | 5.850 | -0.030 | -0.508% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.780 | 5.910 | 5.940 | 5.770 | 0.140 | 2.426% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.790 | 5.770 | 5.830 | 5.770 | -0.030 | -0.517% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.680 | 5.800 | 5.820 | 5.660 | 0.080 | 1.399% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.630 | 5.720 | 5.730 | 5.590 | 0.070 | 1.239% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.700 | 5.650 | 5.750 | 5.640 | -0.080 | -1.396% | 4.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.720 | 5.730 | 5.790 | 5.680 | 0.010 | 0.175% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.840 | 5.720 | 5.850 | 5.660 | -0.150 | -2.555% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.180 | 5.870 | 6.250 | 5.870 | -0.210 | -3.454% | 15.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.060 | 6.080 | 6.140 | 6.040 | -0.030 | -0.491% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.960 | 6.110 | 6.150 | 5.940 | 0.170 | 2.862% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.880 | 5.940 | 5.950 | 5.850 | 0.100 | 1.712% | 6.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.820 | 5.840 | 5.920 | 5.780 | 0.050 | 0.864% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.910 | 5.790 | 5.930 | 5.780 | -0.090 | -1.531% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.910 | 5.880 | 5.920 | 5.850 | -0.050 | -0.843% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.800 | 5.930 | 5.970 | 5.790 | 0.130 | 2.241% | 9.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.950 | 5.800 | 5.960 | 5.770 | -0.140 | -2.357% | 9.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.900 | 5.940 | 5.970 | 5.860 | 0.050 | 0.849% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.890 | 5.890 | 5.910 | 5.840 | 0.010 | 0.170% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.800 | 5.880 | 5.940 | 5.800 | 0.030 | 0.513% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.710 | 5.850 | 5.880 | 5.660 | -0.030 | -0.510% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.860 | 5.880 | 5.910 | 5.810 | 0.030 | 0.513% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.910 | 5.850 | 5.910 | 5.750 | -0.070 | -1.182% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.950 | 5.920 | 6.040 | 5.870 | -0.040 | -0.671% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.950 | 5.960 | 6.040 | 5.920 | -0.040 | -0.667% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.820 | 6.000 | 6.010 | 5.780 | 0.190 | 3.270% | 12.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.750 | 5.810 | 5.820 | 5.690 | 0.070 | 1.220% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.720 | 5.740 | 5.770 | 5.660 | 0.010 | 0.175% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.790 | 5.730 | 5.820 | 5.720 | -0.080 | -1.377% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.790 | 5.810 | 5.820 | 5.760 | 0.020 | 0.345% | 3.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.850 | 5.790 | 5.850 | 5.750 | -0.060 | -1.026% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.710 | 5.850 | 5.870 | 5.710 | 0.120 | 2.094% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.780 | 5.730 | 5.780 | 5.670 | -0.050 | -0.865% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.790 | 5.780 | 5.830 | 5.690 | -0.030 | -0.516% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.820 | 5.810 | 5.870 | 5.750 | -0.020 | -0.343% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.830 | 5.830 | 5.860 | 5.750 | 0.000 | 0.000% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.800 | 5.830 | 5.840 | 5.750 | 0.020 | 0.344% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.780 | 5.810 | 5.850 | 5.750 | -0.030 | -0.514% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.630 | 5.840 | 5.870 | 5.630 | 0.230 | 4.100% | 15.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.500 | 5.610 | 5.690 | 5.500 | 0.110 | 2.000% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.430 | 5.500 | 5.520 | 5.390 | 0.080 | 1.476% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.310 | 5.420 | 5.460 | 5.300 | 0.060 | 1.119% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.460 | 5.360 | 5.530 | 5.360 | -0.160 | -2.899% | 8.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.270 | 5.520 | 5.530 | 5.200 | 0.250 | 4.744% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.310 | 5.270 | 5.430 | 5.230 | 0.090 | 1.737% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.250 | 5.180 | 5.280 | 5.120 | -0.070 | -1.333% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.300 | 5.250 | 5.410 | 5.190 | -0.050 | -0.943% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.430 | 5.300 | 5.510 | 5.280 | -0.150 | -2.752% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.460 | 5.450 | 5.480 | 5.350 | -0.010 | -0.183% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.380 | 5.460 | 5.510 | 5.350 | 0.070 | 1.299% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.320 | 5.390 | 5.400 | 5.290 | 0.070 | 1.316% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.490 | 5.320 | 5.490 | 5.310 | -0.210 | -3.797% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.160 | 5.530 | 5.550 | 5.110 | 0.330 | 6.346% | 14.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.320 | 5.200 | 5.330 | 5.160 | -0.110 | -2.072% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.350 | 5.310 | 5.390 | 5.250 | -0.040 | -0.748% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.420 | 5.350 | 5.440 | 5.260 | -0.100 | -1.835% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.430 | 5.450 | 5.530 | 5.400 | 0.020 | 0.368% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.410 | 5.430 | 5.500 | 5.380 | 0.020 | 0.370% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.300 | 5.410 | 5.550 | 5.250 | 0.130 | 2.462% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.090 | 5.280 | 5.320 | 5.090 | 0.160 | 3.125% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.180 | 5.120 | 5.180 | 5.080 | -0.080 | -1.538% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.130 | 5.200 | 5.280 | 5.030 | 0.010 | 0.193% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.300 | 5.190 | 5.300 | 5.190 | -0.120 | -2.260% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.520 | 5.310 | 5.530 | 5.280 | -0.220 | -3.978% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.450 | 5.530 | 5.620 | 5.450 | 0.040 | 0.729% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.400 | 5.490 | 5.570 | 5.380 | 0.070 | 1.292% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.350 | 5.420 | 5.430 | 5.200 | 0.070 | 1.308% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.400 | 5.350 | 5.420 | 5.300 | -0.060 | -1.109% | 4.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.480 | 5.410 | 5.520 | 5.370 | -0.100 | -1.815% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.580 | 5.510 | 5.600 | 5.500 | -0.090 | -1.607% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.600 | 5.600 | 5.780 | 5.560 | 0.000 | 0.000% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.410 | 5.600 | 5.820 | 5.340 | 0.200 | 3.704% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.480 | 5.400 | 5.520 | 5.330 | -0.100 | -1.818% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.410 | 5.500 | 5.540 | 5.360 | 0.060 | 1.103% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.500 | 5.440 | 5.520 | 5.390 | 0.000 | 0.000% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.480 | 5.440 | 5.590 | 5.390 | -0.140 | -2.509% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.500 | 5.580 | 5.610 | 5.480 | 0.070 | 1.270% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.610 | 5.510 | 5.620 | 5.460 | -0.120 | -2.131% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.660 | 5.630 | 5.730 | 5.560 | -0.050 | -0.880% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.860 | 5.680 | 5.860 | 5.660 | -0.170 | -2.906% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.620 | 5.850 | 5.880 | 5.590 | 0.210 | 3.723% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.700 | 5.640 | 5.730 | 5.510 | -0.060 | -1.053% | 9.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.740 | 5.700 | 5.810 | 5.660 | -0.030 | -0.524% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.800 | 5.730 | 5.850 | 5.680 | -0.120 | -2.051% | 6.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.910 | 5.850 | 5.910 | 5.780 | -0.060 | -1.015% | 5.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.020 | 5.910 | 6.040 | 5.830 | -0.100 | -1.664% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.960 | 6.010 | 6.050 | 5.900 | 0.070 | 1.178% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.050 | 5.940 | 6.150 | 5.920 | -0.140 | -2.303% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.230 | 6.080 | 6.240 | 5.980 | -0.160 | -2.564% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.150 | 6.240 | 6.420 | 6.120 | 0.100 | 1.629% | 16.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.300 | 6.140 | 6.300 | 6.050 | -0.130 | -2.073% | 10.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.330 | 6.270 | 6.360 | 6.230 | -0.070 | -1.104% | 7.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.500 | 6.340 | 6.510 | 6.320 | -0.170 | -2.611% | 12.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.580 | 6.510 | 6.630 | 6.490 | -0.050 | -0.762% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.690 | 6.560 | 6.700 | 6.550 | -0.140 | -2.090% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.750 | 6.700 | 6.750 | 6.660 | -0.020 | -0.298% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.680 | 6.720 | 6.750 | 6.660 | 0.030 | 0.448% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.950 | 6.690 | 6.960 | 6.660 | -0.250 | -3.602% | 21.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.920 | 6.940 | 6.960 | 6.860 | 0.100 | 1.462% | 11.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.850 | 6.840 | 6.920 | 6.810 | -0.060 | -0.870% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.780 | 6.900 | 6.920 | 6.780 | 0.070 | 1.025% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.870 | 6.830 | 6.950 | 6.790 | -0.050 | -0.727% | 8.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.970 | 6.880 | 6.970 | 6.770 | -0.080 | -1.149% | 9.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.950 | 6.960 | 7.020 | 6.850 | -0.040 | -0.571% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.940 | 7.000 | 7.110 | 6.890 | 0.030 | 0.430% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.750 | 6.970 | 7.030 | 6.700 | 0.170 | 2.500% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.740 | 6.800 | 6.800 | 6.620 | 0.070 | 1.040% | 11.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.770 | 6.730 | 6.780 | 6.690 | -0.030 | -0.444% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.880 | 6.760 | 6.900 | 6.730 | -0.150 | -2.171% | 8.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.800 | 6.910 | 6.940 | 6.780 | 0.090 | 1.320% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.790 | 6.820 | 6.880 | 6.720 | 0.070 | 1.037% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.790 | 6.750 | 6.800 | 6.680 | -0.020 | -0.295% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.840 | 6.770 | 6.840 | 6.700 | 0.000 | 0.000% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.920 | 6.880 | 6.970 | 6.860 | 0.000 | 0.000% | 11.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.010 | 6.900 | 7.070 | 6.880 | 0.000 | 0.000% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.080 | 7.080 | 7.090 | 7.000 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.810 | 6.990 | 7.020 | 6.750 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.120 | 6.810 | 7.130 | 6.800 | 0.000 | 0.000% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.260 | 7.080 | 7.270 | 7.020 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.070 | 7.290 | 7.330 | 7.070 | 0.000 | 0.000% | 17.24万 | 0.00亿 | 0.000% |