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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.92 | 3.99 | 3.89 | 3.94 | +0.51% | 4.52 | 1.25% |
| 2025-08-18 | 3.84 | 3.93 | 3.83 | 3.92 | +2.08% | 4.17 | 1.16% |
| 2025-08-15 | 3.78 | 3.84 | 3.77 | 3.84 | +1.32% | 2.45 | 0.70% |
| 2025-08-14 | 3.87 | 3.88 | 3.78 | 3.79 | -2.07% | 3.77 | 1.07% |
| 2025-08-13 | 3.88 | 3.90 | 3.86 | 3.87 | -0.26% | 2.79 | 0.78% |
| 2025-08-12 | 3.91 | 3.92 | 3.87 | 3.88 | -0.51% | 2.41 | 0.68% |
| 2025-08-11 | 3.87 | 3.91 | 3.86 | 3.90 | +0.78% | 2.39 | 0.67% |
| 2025-08-08 | 3.86 | 3.89 | 3.84 | 3.87 | +0.52% | 2.50 | 0.70% |
| 2025-08-07 | 3.88 | 3.89 | 3.82 | 3.85 | -0.77% | 4.50 | 1.28% |
| 2025-08-06 | 3.94 | 3.95 | 3.87 | 3.88 | -1.27% | 4.49 | 1.26% |
| 2025-08-05 | 3.93 | 3.95 | 3.91 | 3.93 | 0.00% | 3.05 | 0.84% |
| 2025-08-04 | 3.90 | 3.93 | 3.87 | 3.93 | +0.51% | 2.81 | 0.78% |
| 2025-08-01 | 3.92 | 3.96 | 3.89 | 3.91 | -0.51% | 3.23 | 0.90% |
| 2025-07-31 | 4.06 | 4.08 | 3.90 | 3.93 | -3.44% | 7.58 | 2.08% |
| 2025-07-30 | 4.13 | 4.20 | 4.05 | 4.07 | -1.69% | 8.43 | 2.23% |
| 2025-07-29 | 4.13 | 4.25 | 4.09 | 4.14 | 0.00% | 8.47 | 2.21% |
| 2025-07-28 | 4.15 | 4.25 | 4.12 | 4.14 | -3.04% | 10.35 | 2.70% |
| 2025-07-25 | 4.40 | 4.50 | 4.10 | 4.27 | +3.14% | 23.04 | 5.92% |
| 2025-07-24 | 3.82 | 4.14 | 3.82 | 4.14 | +10.11% | 12.02 | 3.25% |
| 2025-07-23 | 3.96 | 3.98 | 3.74 | 3.76 | -4.57% | 9.45 | 2.68% |