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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.47 | 4.53 | 4.46 | 4.48 | +0.67% | 4.57 | 1.11% |
| 2026-02-12 | 4.52 | 4.58 | 4.45 | 4.45 | -1.98% | 4.31 | 1.05% |
| 2026-02-11 | 4.55 | 4.59 | 4.52 | 4.54 | -0.44% | 3.70 | 0.89% |
| 2026-02-10 | 4.59 | 4.60 | 4.53 | 4.56 | -0.87% | 3.92 | 0.94% |
| 2026-02-09 | 4.56 | 4.62 | 4.55 | 4.60 | +1.32% | 4.96 | 1.18% |
| 2026-02-06 | 4.54 | 4.58 | 4.45 | 4.54 | -1.09% | 6.02 | 1.46% |
| 2026-02-05 | 4.58 | 4.66 | 4.55 | 4.59 | -0.43% | 6.82 | 1.62% |
| 2026-02-04 | 4.50 | 4.62 | 4.47 | 4.61 | +2.22% | 7.29 | 1.74% |
| 2026-02-03 | 4.46 | 4.52 | 4.43 | 4.51 | +1.81% | 4.83 | 1.18% |
| 2026-02-02 | 4.46 | 4.59 | 4.42 | 4.43 | -1.12% | 6.22 | 1.51% |
| 2026-01-30 | 4.52 | 4.61 | 4.47 | 4.48 | -0.89% | 6.72 | 1.62% |
| 2026-01-29 | 4.46 | 4.53 | 4.42 | 4.52 | +0.89% | 5.76 | 1.40% |
| 2026-01-28 | 4.51 | 4.53 | 4.46 | 4.48 | -0.67% | 5.50 | 1.34% |
| 2026-01-27 | 4.51 | 4.54 | 4.42 | 4.51 | -0.22% | 5.88 | 1.43% |
| 2026-01-26 | 4.70 | 4.70 | 4.50 | 4.52 | -3.83% | 10.79 | 2.58% |
| 2026-01-23 | 4.65 | 4.72 | 4.64 | 4.70 | +1.08% | 6.71 | 1.56% |
| 2026-01-22 | 4.67 | 4.70 | 4.63 | 4.65 | 0.00% | 4.64 | 1.09% |
| 2026-01-21 | 4.66 | 4.69 | 4.60 | 4.65 | -1.27% | 5.23 | 1.23% |
| 2026-01-20 | 4.81 | 4.81 | 4.66 | 4.71 | -1.88% | 7.90 | 1.83% |
| 2026-01-19 | 4.63 | 4.81 | 4.62 | 4.80 | +4.35% | 12.23 | 2.81% |