当前位置: 爱股网 > 股票行情 > 海利尔(603639)股票行情

海利尔(603639)股票行情

海利尔(603639)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

海利尔(603639)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.00	12.93	-0.03	-0.23%	12.91	13.22	29924	3905.72	0.88%
2026-03-25	12.80	12.96	0.19	1.49%	12.70	13.07	25458	3290.01	0.75%
2026-03-24	12.53	12.77	0.47	3.82%	12.33	12.78	33066	4139.21	0.97%
2026-03-23	13.00	12.30	-0.94	-7.10%	12.24	13.00	41274	5182.64	1.21%
2026-03-20	13.67	13.24	-0.51	-3.71%	13.23	13.78	37341	4994.67	1.10%
2026-03-19	13.99	13.75	-0.22	-1.57%	13.53	14.10	30249	4170.08	0.89%
2026-03-18	13.91	13.97	-0.02	-0.14%	13.67	14.01	30762	4249.69	0.91%
2026-03-17	14.15	13.99	-0.22	-1.55%	13.85	14.35	38157	5361.01	1.12%
2026-03-16	14.30	14.21	-0.24	-1.66%	14.05	14.59	49558	7048.03	1.46%
2026-03-13	14.47	14.45	0.09	0.63%	14.40	14.77	43016	6270.45	1.27%
2026-03-12	14.40	14.36	-0.03	-0.21%	14.27	14.57	37918	5473.79	1.12%
2026-03-11	14.40	14.39	-0.01	-0.07%	14.11	14.42	41154	5872.40	1.21%
2026-03-10	14.40	14.40	0.04	0.28%	14.22	14.47	25774	3686.98	0.76%
2026-03-09	14.41	14.36	-0.19	-1.31%	14.20	14.55	33488	4807.02	0.99%
2026-03-06	14.17	14.55	0.35	2.46%	14.03	14.58	42643	6139.38	1.25%
2026-03-05	14.49	14.20	-0.13	-0.91%	14.04	14.49	38118	5399.04	1.12%
2026-03-04	14.26	14.33	0.16	1.13%	14.08	14.49	47191	6735.81	1.39%
2026-03-03	14.68	14.17	-0.49	-3.34%	14.14	14.71	43340	6222.23	1.28%
2026-03-02	14.60	14.66	-0.13	-0.88%	14.32	14.76	44947	6555.46	1.32%
2026-02-27	14.50	14.79	0.26	1.79%	14.45	14.80	35673	5225.32	1.05%
2026-02-26	14.65	14.53	-0.04	-0.27%	14.43	14.67	31918	4634.82	0.94%
2026-02-25	14.49	14.57	0.08	0.55%	14.49	14.95	56448	8304.39	1.66%
2026-02-24	14.20	14.49	0.41	2.91%	14.19	14.50	46673	6717.54	1.37%
2026-02-13	14.08	14.08	-0.02	-0.14%	14.04	14.24	24963	3527.61	0.73%
2026-02-12	14.36	14.10	-0.21	-1.47%	14.08	14.37	29095	4126.75	0.86%
2026-02-11	14.18	14.31	0.15	1.06%	14.12	14.45	38759	5558.12	1.14%
2026-02-10	14.16	14.16	0.07	0.50%	14.05	14.26	28606	4052.41	0.84%
2026-02-09	14.09	14.09	0.05	0.36%	13.99	14.19	20085	2826.83	0.59%
2026-02-06	13.90	14.04	0.11	0.79%	13.79	14.22	23724	3336.55	0.70%
2026-02-05	14.10	13.93	-0.26	-1.83%	13.92	14.14	21587	3022.64	0.64%
2026-02-04	14.05	14.19	0.19	1.36%	13.98	14.24	36138	5107.07	1.06%
2026-02-03	13.76	14.00	0.40	2.94%	13.63	14.00	45343	6290.32	1.33%
2026-02-02	14.29	13.60	-0.69	-4.83%	13.52	14.29	64739	8933.71	1.90%
2026-01-30	13.92	14.29	0.37	2.66%	13.87	14.31	65490	9265.10	1.93%
2026-01-29	14.33	13.92	-0.26	-1.83%	13.87	14.34	45349	6336.94	1.33%
2026-01-28	13.95	14.18	0.25	1.79%	13.89	14.23	54646	7691.92	1.61%
2026-01-27	14.04	13.93	-0.11	-0.78%	13.75	14.09	37401	5190.39	1.10%
2026-01-26	14.06	14.04	0.01	0.07%	13.71	14.14	47171	6586.93	1.39%
2026-01-23	13.78	14.03	0.36	2.63%	13.68	14.12	59092	8244.93	1.74%
2026-01-22	13.58	13.67	0.14	1.03%	13.51	13.78	40210	5495.13	1.18%
2026-01-21	13.50	13.53	-0.06	-0.44%	13.45	13.69	35522	4805.51	1.05%
2026-01-20	13.33	13.59	0.30	2.26%	13.27	13.65	56682	7654.21	1.67%
2026-01-19	12.92	13.29	0.32	2.47%	12.92	13.31	32888	4342.57	0.97%
2026-01-16	13.18	12.97	-0.21	-1.59%	12.92	13.21	24888	3244.57	0.73%
2026-01-15	12.94	13.18	0.24	1.85%	12.94	13.25	33120	4354.42	0.97%
2026-01-14	13.00	12.94	-0.07	-0.54%	12.90	13.12	35030	4561.29	1.03%
2026-01-13	12.96	13.01	0.04	0.31%	12.87	13.09	22684	2951.68	0.67%
2026-01-12	12.95	12.97	0.07	0.54%	12.88	12.99	21861	2827.85	0.64%
2026-01-09	13.01	12.90	-0.08	-0.62%	12.84	13.02	21959	2836.61	0.65%
2026-01-08	12.93	12.98	0.05	0.39%	12.87	12.98	15160	1959.78	0.45%
2026-01-07	12.95	12.93	0.00	0.00%	12.88	13.08	21884	2836.14	0.64%
2026-01-06	12.78	12.93	0.11	0.86%	12.78	12.93	18305	2361.61	0.54%
2026-01-05	12.70	12.82	0.12	0.94%	12.62	12.86	25880	3308.28	0.76%
2025-12-31	12.63	12.70	0.08	0.63%	12.53	12.70	15064	1898.33	0.44%
2025-12-30	12.70	12.62	-0.08	-0.63%	12.58	12.72	14100	1781.99	0.41%
2025-12-29	12.75	12.70	0.01	0.08%	12.59	12.75	13634	1728.72	0.40%
2025-12-26	12.83	12.69	-0.10	-0.78%	12.64	12.85	16693	2125.24	0.49%
2025-12-25	12.76	12.79	0.06	0.47%	12.67	12.84	16176	2062.82	0.48%
2025-12-24	12.78	12.73	0.00	0.00%	12.61	12.79	12895	1636.60	0.38%
2025-12-23	12.78	12.73	-0.03	-0.24%	12.61	12.80	11206	1422.06	0.33%
2025-12-22	12.68	12.76	0.09	0.71%	12.65	12.79	11883	1512.19	0.35%
2025-12-19	12.51	12.67	0.13	1.04%	12.50	12.67	16351	2060.04	0.48%
2025-12-18	12.42	12.54	0.18	1.46%	12.36	12.60	14613	1829.32	0.43%
2025-12-17	12.26	12.36	0.10	0.82%	12.18	12.40	14226	1746.12	0.42%
2025-12-16	12.40	12.26	-0.14	-1.13%	12.24	12.40	13999	1720.00	0.41%
2025-12-15	12.35	12.40	0.02	0.16%	12.28	12.47	11862	1468.64	0.35%
2025-12-12	12.52	12.38	-0.13	-1.04%	12.35	12.60	15465	1928.65	0.46%
2025-12-11	12.72	12.51	-0.17	-1.34%	12.51	12.72	14800	1860.72	0.44%
2025-12-10	12.73	12.68	-0.03	-0.24%	12.62	12.75	11227	1421.83	0.33%
2025-12-09	12.78	12.71	-0.06	-0.47%	12.70	12.83	10942	1394.96	0.32%
2025-12-08	12.93	12.77	-0.10	-0.78%	12.70	12.94	24539	3139.03	0.72%
2025-12-05	12.67	12.87	0.19	1.50%	12.64	12.89	10921	1394.79	0.32%
2025-12-04	12.87	12.68	-0.20	-1.55%	12.65	12.88	14045	1787.70	0.41%
2025-12-03	13.00	12.88	0.04	0.31%	12.79	13.00	18514	2387.52	0.54%
2025-12-02	12.83	12.84	0.05	0.39%	12.71	12.86	18591	2381.05	0.55%
2025-12-01	12.81	12.79	0.03	0.24%	12.70	12.84	27238	3474.66	0.80%
2025-11-28	12.82	12.76	0.01	0.08%	12.67	12.82	17724	2255.48	0.52%
2025-11-27	12.74	12.75	0.07	0.55%	12.62	12.81	12696	1617.45	0.37%
2025-11-26	12.75	12.68	-0.02	-0.16%	12.66	12.78	13291	1691.28	0.39%
2025-11-25	12.58	12.70	0.16	1.28%	12.52	12.75	16108	2044.07	0.47%

上证大盘股票行情在线 K线走势图

海利尔(603639)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58