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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.35 | 3.39 | 3.34 | 3.37 | +0.90% | 1.35 | 0.44% |
| 2025-06-23 | 3.29 | 3.35 | 3.28 | 3.34 | +0.91% | 1.07 | 0.35% |
| 2025-06-20 | 3.30 | 3.33 | 3.29 | 3.31 | +0.30% | 0.94 | 0.31% |
| 2025-06-19 | 3.33 | 3.34 | 3.29 | 3.30 | -1.20% | 1.02 | 0.34% |
| 2025-06-18 | 3.35 | 3.37 | 3.33 | 3.34 | -0.30% | 0.90 | 0.29% |
| 2025-06-17 | 3.33 | 3.36 | 3.32 | 3.35 | +0.60% | 0.98 | 0.32% |
| 2025-06-16 | 3.33 | 3.34 | 3.31 | 3.33 | -0.30% | 1.70 | 0.56% |
| 2025-06-13 | 3.39 | 3.40 | 3.32 | 3.34 | -1.76% | 3.24 | 1.06% |
| 2025-06-12 | 3.42 | 3.42 | 3.39 | 3.40 | -0.87% | 1.52 | 0.49% |
| 2025-06-11 | 3.41 | 3.45 | 3.41 | 3.43 | +0.29% | 1.06 | 0.34% |
| 2025-06-10 | 3.44 | 3.45 | 3.39 | 3.42 | -0.58% | 1.21 | 0.38% |
| 2025-06-09 | 3.45 | 3.46 | 3.43 | 3.44 | -0.58% | 1.32 | 0.42% |
| 2025-06-06 | 3.39 | 3.49 | 3.38 | 3.46 | +2.37% | 2.67 | 0.85% |
| 2025-06-05 | 3.41 | 3.42 | 3.37 | 3.38 | -1.17% | 1.27 | 0.41% |
| 2025-06-04 | 3.41 | 3.43 | 3.39 | 3.42 | +0.29% | 1.13 | 0.36% |
| 2025-06-03 | 3.42 | 3.44 | 3.40 | 3.41 | -1.16% | 1.26 | 0.40% |
| 2025-05-30 | 3.47 | 3.48 | 3.44 | 3.45 | -0.58% | 1.20 | 0.38% |
| 2025-05-29 | 3.43 | 3.48 | 3.42 | 3.47 | +1.17% | 1.13 | 0.36% |
| 2025-05-28 | 3.43 | 3.45 | 3.42 | 3.43 | 0.00% | 0.78 | 0.25% |
| 2025-05-27 | 3.44 | 3.44 | 3.39 | 3.43 | 0.00% | 1.54 | 0.49% |