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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.95 | 4.02 | 3.79 | 3.94 | +1.03% | 8.23 | 2.29% |
| 2025-07-21 | 3.74 | 4.00 | 3.74 | 3.90 | +4.56% | 8.12 | 2.27% |
| 2025-07-18 | 3.71 | 3.74 | 3.67 | 3.73 | +0.81% | 1.75 | 0.51% |
| 2025-07-17 | 3.63 | 3.72 | 3.62 | 3.70 | +1.93% | 2.87 | 0.85% |
| 2025-07-16 | 3.59 | 3.65 | 3.58 | 3.63 | +1.11% | 1.68 | 0.51% |
| 2025-07-15 | 3.60 | 3.64 | 3.57 | 3.59 | -0.55% | 1.86 | 0.56% |
| 2025-07-14 | 3.64 | 3.65 | 3.59 | 3.61 | -0.82% | 2.08 | 0.63% |
| 2025-07-11 | 3.68 | 3.70 | 3.63 | 3.64 | -1.09% | 2.76 | 0.83% |
| 2025-07-10 | 3.63 | 3.71 | 3.62 | 3.68 | +1.10% | 2.97 | 0.88% |
| 2025-07-09 | 3.65 | 3.67 | 3.62 | 3.64 | -0.55% | 1.62 | 0.48% |
| 2025-07-08 | 3.56 | 3.66 | 3.55 | 3.66 | +2.52% | 3.20 | 0.96% |
| 2025-07-07 | 3.56 | 3.58 | 3.51 | 3.57 | +0.28% | 2.54 | 0.78% |
| 2025-07-04 | 3.55 | 3.62 | 3.53 | 3.56 | +0.56% | 2.83 | 0.86% |
| 2025-07-03 | 3.54 | 3.59 | 3.53 | 3.54 | 0.00% | 1.85 | 0.57% |
| 2025-07-02 | 3.54 | 3.56 | 3.53 | 3.54 | -0.28% | 1.41 | 0.43% |
| 2025-07-01 | 3.54 | 3.57 | 3.52 | 3.55 | +0.28% | 1.64 | 0.51% |
| 2025-06-30 | 3.48 | 3.57 | 3.47 | 3.54 | +1.72% | 2.13 | 0.66% |
| 2025-06-27 | 3.47 | 3.57 | 3.46 | 3.48 | 0.00% | 2.91 | 0.90% |
| 2025-06-26 | 3.44 | 3.49 | 3.42 | 3.48 | +1.16% | 2.22 | 0.70% |
| 2025-06-25 | 3.38 | 3.46 | 3.36 | 3.44 | +2.08% | 1.97 | 0.63% |