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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.18 | 5.23 | 4.90 | 4.99 | -4.95% | 13.85 | 3.02% |
| 2025-11-18 | 5.35 | 5.48 | 5.13 | 5.25 | -2.42% | 11.19 | 2.31% |
| 2025-11-17 | 5.43 | 5.48 | 5.27 | 5.38 | -0.74% | 9.57 | 1.94% |
| 2025-11-14 | 5.30 | 5.54 | 5.28 | 5.42 | +2.26% | 13.81 | 2.77% |
| 2025-11-13 | 5.26 | 5.34 | 5.19 | 5.30 | +0.57% | 7.85 | 1.62% |
| 2025-11-12 | 5.40 | 5.42 | 5.21 | 5.27 | -2.41% | 10.84 | 2.24% |
| 2025-11-11 | 5.37 | 5.43 | 5.33 | 5.40 | +0.19% | 8.75 | 1.78% |
| 2025-11-10 | 5.44 | 5.68 | 5.31 | 5.39 | -2.53% | 15.97 | 3.17% |
| 2025-11-07 | 5.65 | 5.71 | 5.35 | 5.53 | +1.65% | 17.42 | 3.44% |
| 2025-11-06 | 5.60 | 5.69 | 5.35 | 5.44 | -3.20% | 19.38 | 3.88% |
| 2025-11-05 | 5.33 | 5.90 | 5.33 | 5.62 | +3.50% | 25.26 | 4.84% |
| 2025-11-04 | 5.39 | 5.55 | 5.30 | 5.43 | +0.74% | 18.48 | 3.71% |
| 2025-11-03 | 4.96 | 5.42 | 4.93 | 5.39 | +9.33% | 21.36 | 4.49% |
| 2025-10-31 | 4.90 | 5.03 | 4.84 | 4.93 | +3.57% | 13.85 | 3.06% |
| 2025-10-30 | 4.75 | 4.86 | 4.73 | 4.76 | -0.83% | 10.90 | 2.48% |
| 2025-10-29 | 4.46 | 4.91 | 4.43 | 4.80 | +7.62% | 19.23 | 4.41% |
| 2025-10-28 | 4.35 | 4.53 | 4.35 | 4.46 | +1.36% | 7.73 | 1.88% |
| 2025-10-27 | 4.47 | 4.52 | 4.39 | 4.40 | -1.35% | 7.31 | 1.79% |
| 2025-10-24 | 4.52 | 4.64 | 4.44 | 4.46 | -1.76% | 7.09 | 1.71% |
| 2025-10-23 | 4.58 | 4.65 | 4.46 | 4.54 | -1.30% | 9.86 | 2.37% |