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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.63 | 3.67 | 3.60 | 3.63 | -0.27% | 2.43 | 0.73% |
| 2026-04-20 | 3.63 | 3.65 | 3.60 | 3.64 | +0.28% | 2.31 | 0.70% |
| 2026-04-17 | 3.62 | 3.65 | 3.59 | 3.63 | 0.00% | 2.30 | 0.69% |
| 2026-04-16 | 3.63 | 3.64 | 3.61 | 3.63 | +0.28% | 1.71 | 0.51% |
| 2026-04-15 | 3.70 | 3.71 | 3.61 | 3.62 | -1.63% | 2.53 | 0.76% |
| 2026-04-14 | 3.67 | 3.68 | 3.62 | 3.68 | +1.10% | 2.46 | 0.73% |
| 2026-04-13 | 3.61 | 3.66 | 3.61 | 3.64 | +0.28% | 1.77 | 0.53% |
| 2026-04-10 | 3.63 | 3.67 | 3.62 | 3.63 | +0.55% | 1.96 | 0.59% |
| 2026-04-09 | 3.68 | 3.68 | 3.61 | 3.61 | -2.96% | 2.73 | 0.82% |
| 2026-04-08 | 3.62 | 3.73 | 3.62 | 3.72 | +4.49% | 4.15 | 1.22% |
| 2026-04-07 | 3.52 | 3.56 | 3.49 | 3.56 | +0.85% | 1.67 | 0.52% |
| 2026-04-03 | 3.61 | 3.62 | 3.52 | 3.53 | -2.22% | 1.89 | 0.58% |
| 2026-04-02 | 3.65 | 3.66 | 3.59 | 3.61 | -1.37% | 2.40 | 0.72% |
| 2026-04-01 | 3.67 | 3.69 | 3.63 | 3.66 | +1.10% | 2.43 | 0.72% |
| 2026-03-31 | 3.67 | 3.72 | 3.62 | 3.62 | -1.36% | 2.64 | 0.79% |
| 2026-03-30 | 3.65 | 3.68 | 3.61 | 3.67 | -0.54% | 2.38 | 0.71% |
| 2026-03-27 | 3.59 | 3.70 | 3.57 | 3.69 | +2.22% | 3.11 | 0.93% |
| 2026-03-26 | 3.67 | 3.71 | 3.60 | 3.61 | -1.90% | 2.38 | 0.71% |
| 2026-03-25 | 3.63 | 3.69 | 3.62 | 3.68 | +1.38% | 2.92 | 0.87% |
| 2026-03-24 | 3.62 | 3.64 | 3.52 | 3.63 | +1.68% | 4.30 | 1.30% |