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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.10 | 5.13 | 5.06 | 5.10 | +0.20% | 2.42 | 1.11% |
| 2025-08-18 | 4.99 | 5.10 | 4.97 | 5.09 | +2.21% | 3.30 | 1.53% |
| 2025-08-15 | 4.93 | 4.98 | 4.92 | 4.98 | +0.81% | 1.54 | 0.73% |
| 2025-08-14 | 4.95 | 5.03 | 4.93 | 4.94 | 0.00% | 2.66 | 1.25% |
| 2025-08-13 | 4.94 | 4.95 | 4.91 | 4.94 | +0.41% | 1.63 | 0.77% |
| 2025-08-12 | 4.95 | 4.96 | 4.91 | 4.92 | -0.61% | 1.30 | 0.61% |
| 2025-08-11 | 4.93 | 4.96 | 4.91 | 4.95 | +0.61% | 1.57 | 0.74% |
| 2025-08-08 | 4.92 | 4.93 | 4.89 | 4.92 | +0.20% | 1.13 | 0.54% |
| 2025-08-07 | 4.92 | 4.93 | 4.88 | 4.91 | -0.41% | 1.29 | 0.62% |
| 2025-08-06 | 4.90 | 4.95 | 4.87 | 4.93 | +0.61% | 1.83 | 0.87% |
| 2025-08-05 | 4.91 | 4.93 | 4.88 | 4.90 | 0.00% | 1.43 | 0.68% |
| 2025-08-04 | 4.88 | 4.91 | 4.86 | 4.90 | -0.20% | 1.21 | 0.58% |
| 2025-08-01 | 4.88 | 4.92 | 4.86 | 4.91 | 0.00% | 1.53 | 0.73% |
| 2025-07-31 | 4.96 | 4.96 | 4.88 | 4.91 | -1.41% | 2.45 | 1.17% |
| 2025-07-30 | 5.01 | 5.06 | 4.95 | 4.98 | -1.19% | 3.08 | 1.44% |
| 2025-07-29 | 5.10 | 5.12 | 4.99 | 5.04 | -0.79% | 2.90 | 1.34% |
| 2025-07-28 | 5.18 | 5.20 | 5.06 | 5.08 | -2.31% | 4.87 | 2.23% |
| 2025-07-25 | 5.50 | 5.50 | 5.18 | 5.20 | -5.45% | 10.80 | 4.81% |
| 2025-07-24 | 5.01 | 5.50 | 5.01 | 5.50 | +10.00% | 10.64 | 4.63% |
| 2025-07-23 | 5.17 | 5.18 | 4.99 | 5.00 | -2.91% | 4.10 | 1.89% |