海南机场 sh.600515
3.22
-0.31%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.25 | 3.25 | 3.18 | 3.22 | -0.31% | 2.48 | 0.84% |
| 2026-05-21 | 3.28 | 3.35 | 3.23 | 3.23 | -1.22% | 3.14 | 1.04% |
| 2026-05-20 | 3.30 | 3.30 | 3.24 | 3.27 | -0.91% | 2.01 | 0.67% |
| 2026-05-19 | 3.28 | 3.32 | 3.26 | 3.30 | +0.30% | 2.31 | 0.77% |
| 2026-05-18 | 3.26 | 3.31 | 3.25 | 3.29 | +0.30% | 2.50 | 0.83% |
| 2026-05-15 | 3.36 | 3.38 | 3.27 | 3.28 | -2.67% | 3.94 | 1.30% |
| 2026-05-14 | 3.49 | 3.52 | 3.36 | 3.37 | -3.16% | 4.47 | 1.43% |
| 2026-05-13 | 3.45 | 3.52 | 3.42 | 3.48 | +0.58% | 3.65 | 1.15% |
| 2026-05-12 | 3.49 | 3.50 | 3.44 | 3.46 | -1.14% | 2.91 | 0.91% |
| 2026-05-11 | 3.55 | 3.55 | 3.46 | 3.50 | -1.41% | 4.61 | 1.44% |
| 2026-05-08 | 3.46 | 3.58 | 3.45 | 3.55 | +2.01% | 5.44 | 1.67% |
| 2026-05-07 | 3.51 | 3.55 | 3.46 | 3.48 | -0.85% | 3.72 | 1.16% |
| 2026-05-06 | 3.61 | 3.61 | 3.49 | 3.51 | -2.77% | 5.19 | 1.61% |
| 2026-04-30 | 3.54 | 3.64 | 3.53 | 3.61 | +1.69% | 4.40 | 1.33% |
| 2026-04-29 | 3.53 | 3.56 | 3.52 | 3.55 | 0.00% | 2.54 | 0.78% |
| 2026-04-28 | 3.51 | 3.60 | 3.50 | 3.55 | +2.01% | 5.72 | 1.75% |
| 2026-04-27 | 3.42 | 3.50 | 3.37 | 3.48 | +2.05% | 3.02 | 0.96% |
| 2026-04-24 | 3.42 | 3.43 | 3.37 | 3.41 | 0.00% | 2.43 | 0.78% |
| 2026-04-23 | 3.48 | 3.48 | 3.40 | 3.41 | -2.29% | 3.97 | 1.26% |
| 2026-04-22 | 3.60 | 3.61 | 3.48 | 3.49 | -3.86% | 5.85 | 1.81% |