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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.73 | 4.80 | 4.56 | 4.60 | -4.76% | 12.26 | 2.88% |
| 2025-10-21 | 4.61 | 4.90 | 4.48 | 4.83 | +3.87% | 17.24 | 3.96% |
| 2025-10-20 | 4.56 | 4.86 | 4.43 | 4.65 | +3.33% | 20.65 | 4.81% |
| 2025-10-17 | 4.23 | 4.62 | 4.21 | 4.50 | +6.13% | 18.81 | 4.62% |
| 2025-10-16 | 4.17 | 4.30 | 4.15 | 4.24 | +1.44% | 8.39 | 2.16% |
| 2025-10-15 | 4.14 | 4.18 | 4.11 | 4.18 | +0.97% | 3.61 | 0.95% |
| 2025-10-14 | 4.09 | 4.22 | 4.07 | 4.14 | +1.47% | 6.03 | 1.58% |
| 2025-10-13 | 4.00 | 4.09 | 3.97 | 4.08 | -1.21% | 4.14 | 1.12% |
| 2025-10-10 | 4.05 | 4.19 | 4.04 | 4.13 | +1.72% | 6.33 | 1.67% |
| 2025-10-09 | 4.15 | 4.15 | 4.04 | 4.06 | -2.40% | 5.86 | 1.57% |
| 2025-09-30 | 4.09 | 4.17 | 4.06 | 4.16 | +1.71% | 4.31 | 1.14% |
| 2025-09-29 | 4.03 | 4.11 | 3.98 | 4.09 | +1.74% | 4.69 | 1.26% |
| 2025-09-26 | 4.00 | 4.06 | 3.98 | 4.02 | +0.50% | 2.88 | 0.78% |
| 2025-09-25 | 4.05 | 4.06 | 3.99 | 4.00 | -0.99% | 2.15 | 0.58% |
| 2025-09-24 | 3.95 | 4.05 | 3.95 | 4.04 | +1.76% | 3.62 | 0.98% |
| 2025-09-23 | 4.03 | 4.03 | 3.89 | 3.97 | -1.49% | 3.73 | 1.03% |
| 2025-09-22 | 4.05 | 4.05 | 3.98 | 4.03 | -0.49% | 2.70 | 0.73% |
| 2025-09-19 | 4.03 | 4.06 | 3.96 | 4.05 | +0.50% | 3.98 | 1.08% |
| 2025-09-18 | 4.05 | 4.14 | 4.00 | 4.03 | -0.74% | 6.18 | 1.66% |
| 2025-09-17 | 4.05 | 4.06 | 4.01 | 4.06 | -0.25% | 2.99 | 0.81% |