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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.98 | 4.08 | 3.97 | 4.07 | +2.26% | 5.00 | 1.35% |
| 2025-09-15 | 3.99 | 4.03 | 3.95 | 3.98 | -0.50% | 3.03 | 0.83% |
| 2025-09-12 | 3.95 | 4.04 | 3.94 | 4.00 | +1.27% | 5.42 | 1.48% |
| 2025-09-11 | 3.90 | 3.95 | 3.87 | 3.95 | +1.28% | 3.32 | 0.93% |
| 2025-09-10 | 3.86 | 3.94 | 3.85 | 3.90 | +0.78% | 2.60 | 0.73% |
| 2025-09-09 | 3.88 | 3.89 | 3.84 | 3.87 | 0.00% | 2.07 | 0.58% |
| 2025-09-08 | 3.85 | 3.93 | 3.84 | 3.87 | +0.26% | 3.01 | 0.85% |
| 2025-09-05 | 3.79 | 3.87 | 3.75 | 3.86 | +2.12% | 3.91 | 1.12% |
| 2025-09-04 | 3.76 | 3.82 | 3.74 | 3.78 | +0.53% | 3.03 | 0.87% |
| 2025-09-03 | 3.85 | 3.86 | 3.75 | 3.76 | -1.83% | 3.06 | 0.88% |
| 2025-09-02 | 3.87 | 3.87 | 3.80 | 3.83 | -1.03% | 2.99 | 0.85% |
| 2025-09-01 | 3.90 | 3.92 | 3.85 | 3.87 | -1.02% | 3.69 | 1.04% |
| 2025-08-29 | 3.92 | 3.97 | 3.91 | 3.91 | -0.51% | 3.25 | 0.90% |
| 2025-08-28 | 3.90 | 3.97 | 3.84 | 3.93 | +0.77% | 3.77 | 1.05% |
| 2025-08-27 | 3.99 | 4.01 | 3.90 | 3.90 | -2.74% | 4.43 | 1.22% |
| 2025-08-26 | 4.00 | 4.05 | 3.96 | 4.01 | -0.25% | 4.36 | 1.19% |
| 2025-08-25 | 3.95 | 4.02 | 3.93 | 4.02 | +1.77% | 5.05 | 1.38% |
| 2025-08-22 | 3.93 | 3.95 | 3.90 | 3.95 | +0.51% | 2.89 | 0.80% |
| 2025-08-21 | 3.94 | 4.01 | 3.91 | 3.93 | -0.51% | 3.78 | 1.04% |
| 2025-08-20 | 3.93 | 3.95 | 3.90 | 3.95 | +0.25% | 2.62 | 0.73% |