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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.65 | 4.69 | 4.45 | 4.69 | +0.86% | 6.92 | 1.66% |
| 2025-12-16 | 4.79 | 4.88 | 4.59 | 4.65 | -2.72% | 7.03 | 1.63% |
| 2025-12-15 | 4.89 | 4.89 | 4.73 | 4.78 | -2.05% | 5.32 | 1.21% |
| 2025-12-12 | 4.92 | 4.92 | 4.82 | 4.88 | -1.01% | 6.04 | 1.35% |
| 2025-12-11 | 5.19 | 5.23 | 4.92 | 4.93 | -4.27% | 12.65 | 2.73% |
| 2025-12-10 | 4.78 | 5.19 | 4.75 | 5.15 | +7.52% | 15.86 | 3.44% |
| 2025-12-09 | 4.95 | 4.95 | 4.75 | 4.79 | -3.62% | 7.16 | 1.62% |
| 2025-12-08 | 4.83 | 5.02 | 4.81 | 4.97 | +2.90% | 8.06 | 1.78% |
| 2025-12-05 | 4.80 | 4.84 | 4.65 | 4.83 | +0.42% | 5.93 | 1.36% |
| 2025-12-04 | 4.86 | 4.91 | 4.71 | 4.81 | -1.64% | 5.02 | 1.14% |
| 2025-12-03 | 4.96 | 5.06 | 4.87 | 4.89 | -2.40% | 6.12 | 1.35% |
| 2025-12-02 | 5.01 | 5.03 | 4.84 | 5.01 | 0.00% | 6.11 | 1.35% |
| 2025-12-01 | 4.98 | 5.07 | 4.91 | 5.01 | +1.21% | 6.51 | 1.42% |
| 2025-11-28 | 4.80 | 4.98 | 4.75 | 4.95 | +2.70% | 6.23 | 1.39% |
| 2025-11-27 | 4.87 | 4.96 | 4.76 | 4.82 | -1.03% | 4.75 | 1.07% |
| 2025-11-26 | 4.84 | 4.98 | 4.81 | 4.87 | +0.62% | 8.08 | 1.79% |
| 2025-11-25 | 4.79 | 4.88 | 4.72 | 4.84 | +1.04% | 7.35 | 1.67% |
| 2025-11-24 | 4.98 | 5.05 | 4.69 | 4.79 | -3.62% | 10.51 | 2.38% |
| 2025-11-21 | 5.03 | 5.15 | 4.96 | 4.97 | -2.36% | 7.60 | 1.65% |
| 2025-11-20 | 4.98 | 5.20 | 4.97 | 5.09 | +2.00% | 10.00 | 2.13% |