海南橡胶 sh.601118
6.20
-3.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.45 | 6.47 | 6.16 | 6.20 | -3.28% | 4.33 | 1.62% |
| 2026-05-21 | 6.80 | 6.85 | 6.37 | 6.41 | -5.46% | 4.01 | 1.42% |
| 2026-05-20 | 7.08 | 7.12 | 6.60 | 6.78 | -5.04% | 5.57 | 1.92% |
| 2026-05-19 | 7.36 | 7.51 | 6.95 | 7.14 | -2.72% | 4.34 | 1.43% |
| 2026-05-18 | 7.13 | 7.46 | 7.13 | 7.34 | +1.94% | 3.84 | 1.22% |
| 2026-05-15 | 7.35 | 7.40 | 7.10 | 7.20 | -2.96% | 5.14 | 1.67% |
| 2026-05-14 | 7.79 | 7.87 | 7.40 | 7.42 | -4.99% | 4.76 | 1.47% |
| 2026-05-13 | 7.28 | 7.95 | 7.26 | 7.81 | +6.99% | 7.15 | 2.17% |
| 2026-05-12 | 7.43 | 7.52 | 7.25 | 7.30 | -1.75% | 4.15 | 1.32% |
| 2026-05-11 | 7.59 | 7.60 | 7.36 | 7.43 | -2.24% | 4.50 | 1.41% |
| 2026-05-08 | 7.52 | 7.84 | 7.48 | 7.60 | +0.53% | 6.02 | 1.83% |
| 2026-05-07 | 7.40 | 7.73 | 7.27 | 7.56 | +2.30% | 7.16 | 2.23% |
| 2026-05-06 | 7.33 | 7.57 | 7.28 | 7.39 | +2.78% | 5.44 | 1.72% |
| 2026-04-30 | 7.02 | 7.23 | 7.01 | 7.19 | +1.70% | 3.50 | 1.14% |
| 2026-04-29 | 6.76 | 7.09 | 6.66 | 7.07 | +3.06% | 4.48 | 1.51% |
| 2026-04-28 | 6.89 | 6.98 | 6.77 | 6.86 | -0.44% | 2.92 | 0.99% |
| 2026-04-27 | 6.77 | 6.98 | 6.74 | 6.89 | +2.53% | 3.47 | 1.18% |
| 2026-04-24 | 6.81 | 6.88 | 6.65 | 6.72 | -1.90% | 2.40 | 0.83% |
| 2026-04-23 | 6.91 | 7.09 | 6.79 | 6.85 | +1.33% | 4.12 | 1.39% |
| 2026-04-22 | 6.67 | 6.82 | 6.66 | 6.76 | +0.75% | 2.52 | 0.87% |