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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.65 | 3.66 | 3.54 | 3.57 | -3.51% | 4.71 | 1.42% |
| 2026-03-20 | 3.77 | 3.80 | 3.69 | 3.70 | -1.33% | 2.78 | 0.81% |
| 2026-03-19 | 3.81 | 3.82 | 3.74 | 3.75 | -2.60% | 3.27 | 0.94% |
| 2026-03-18 | 3.90 | 3.91 | 3.80 | 3.85 | -1.53% | 3.57 | 1.01% |
| 2026-03-17 | 3.92 | 3.99 | 3.90 | 3.91 | 0.00% | 3.95 | 1.09% |
| 2026-03-16 | 3.89 | 3.93 | 3.87 | 3.91 | +0.51% | 2.96 | 0.83% |
| 2026-03-13 | 3.93 | 3.97 | 3.88 | 3.89 | -1.27% | 3.73 | 1.03% |
| 2026-03-12 | 3.94 | 3.97 | 3.93 | 3.94 | -0.76% | 2.92 | 0.81% |
| 2026-03-11 | 3.97 | 3.99 | 3.94 | 3.97 | 0.00% | 2.93 | 0.81% |
| 2026-03-10 | 3.98 | 4.03 | 3.96 | 3.97 | +0.51% | 2.82 | 0.77% |
| 2026-03-09 | 4.02 | 4.02 | 3.90 | 3.95 | -2.71% | 4.86 | 1.34% |
| 2026-03-06 | 4.01 | 4.07 | 3.97 | 4.06 | +0.99% | 3.20 | 0.87% |
| 2026-03-05 | 4.04 | 4.08 | 4.01 | 4.02 | 0.00% | 3.60 | 0.97% |
| 2026-03-04 | 3.99 | 4.06 | 3.98 | 4.02 | -0.25% | 3.86 | 1.05% |
| 2026-03-03 | 4.13 | 4.19 | 4.03 | 4.03 | -1.95% | 5.40 | 1.44% |
| 2026-03-02 | 4.15 | 4.16 | 4.08 | 4.11 | -3.29% | 6.65 | 1.76% |
| 2026-02-27 | 4.24 | 4.27 | 4.22 | 4.25 | -0.23% | 3.36 | 0.86% |
| 2026-02-26 | 4.37 | 4.38 | 4.23 | 4.26 | -2.74% | 6.65 | 1.69% |
| 2026-02-25 | 4.34 | 4.43 | 4.32 | 4.38 | +1.15% | 5.37 | 1.33% |
| 2026-02-24 | 4.47 | 4.48 | 4.28 | 4.33 | -3.35% | 6.86 | 1.72% |