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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.59 | 4.65 | 4.54 | 4.60 | +0.88% | 6.00 | 1.42% |
| 2026-01-15 | 4.64 | 4.65 | 4.54 | 4.56 | -1.94% | 7.68 | 1.82% |
| 2026-01-14 | 4.75 | 4.79 | 4.61 | 4.65 | -2.52% | 12.10 | 2.80% |
| 2026-01-13 | 4.92 | 4.92 | 4.74 | 4.77 | -3.25% | 9.53 | 2.15% |
| 2026-01-12 | 4.88 | 4.96 | 4.85 | 4.93 | +0.41% | 9.91 | 2.21% |
| 2026-01-09 | 4.90 | 4.97 | 4.88 | 4.91 | 0.00% | 7.49 | 1.66% |
| 2026-01-08 | 4.96 | 5.00 | 4.89 | 4.91 | -1.41% | 9.35 | 2.07% |
| 2026-01-07 | 5.05 | 5.14 | 4.96 | 4.98 | -1.78% | 10.95 | 2.37% |
| 2026-01-06 | 5.05 | 5.14 | 5.02 | 5.07 | -0.20% | 10.00 | 2.15% |
| 2026-01-05 | 5.26 | 5.26 | 5.02 | 5.08 | -4.69% | 13.27 | 2.84% |
| 2025-12-31 | 5.16 | 5.43 | 5.08 | 5.33 | +3.50% | 15.38 | 3.20% |
| 2025-12-30 | 5.30 | 5.38 | 5.15 | 5.15 | -4.45% | 14.18 | 2.97% |
| 2025-12-29 | 5.56 | 5.65 | 5.37 | 5.39 | -2.71% | 22.61 | 4.49% |
| 2025-12-26 | 5.23 | 5.68 | 5.21 | 5.54 | +4.92% | 29.43 | 5.83% |
| 2025-12-25 | 5.55 | 5.56 | 5.27 | 5.28 | -2.76% | 22.59 | 4.55% |
| 2025-12-24 | 5.26 | 5.53 | 5.14 | 5.43 | +0.74% | 25.36 | 5.20% |
| 2025-12-23 | 5.62 | 5.76 | 5.32 | 5.39 | +2.67% | 38.66 | 7.66% |
| 2025-12-22 | 4.93 | 5.25 | 4.88 | 5.25 | +10.06% | 15.90 | 3.39% |
| 2025-12-19 | 4.47 | 4.89 | 4.47 | 4.77 | +7.19% | 12.04 | 2.82% |
| 2025-12-18 | 4.69 | 4.70 | 4.44 | 4.45 | -5.12% | 6.91 | 1.66% |