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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.46 | 3.48 | 3.40 | 3.43 | -0.87% | 1.42 | 0.45% |
| 2025-05-23 | 3.51 | 3.52 | 3.46 | 3.46 | -1.42% | 1.19 | 0.37% |
| 2025-05-22 | 3.53 | 3.55 | 3.50 | 3.51 | -0.85% | 0.94 | 0.29% |
| 2025-05-21 | 3.56 | 3.56 | 3.53 | 3.54 | -0.28% | 0.82 | 0.25% |
| 2025-05-20 | 3.56 | 3.57 | 3.53 | 3.55 | 0.00% | 1.04 | 0.32% |
| 2025-05-19 | 3.53 | 3.58 | 3.52 | 3.55 | +0.57% | 1.51 | 0.46% |
| 2025-05-16 | 3.52 | 3.55 | 3.50 | 3.53 | +0.28% | 1.29 | 0.40% |
| 2025-05-15 | 3.56 | 3.58 | 3.51 | 3.52 | -0.85% | 1.22 | 0.37% |
| 2025-05-14 | 3.53 | 3.57 | 3.52 | 3.55 | +0.28% | 1.23 | 0.38% |
| 2025-05-13 | 3.56 | 3.57 | 3.53 | 3.54 | -0.28% | 1.00 | 0.31% |
| 2025-05-12 | 3.56 | 3.56 | 3.52 | 3.55 | +0.28% | 1.37 | 0.42% |
| 2025-05-09 | 3.58 | 3.59 | 3.53 | 3.54 | -1.12% | 1.21 | 0.37% |
| 2025-05-08 | 3.58 | 3.59 | 3.56 | 3.58 | 0.00% | 1.22 | 0.37% |
| 2025-05-07 | 3.62 | 3.64 | 3.58 | 3.58 | -0.56% | 2.25 | 0.68% |
| 2025-05-06 | 3.65 | 3.65 | 3.56 | 3.60 | +2.56% | 3.60 | 1.09% |