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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.06 | 5.17 | 4.95 | 5.15 | +2.59% | 4.06 | 1.87% |
| 2025-07-21 | 4.96 | 5.14 | 4.93 | 5.02 | +1.41% | 3.50 | 1.62% |
| 2025-07-18 | 4.92 | 4.97 | 4.89 | 4.95 | +0.61% | 1.28 | 0.61% |
| 2025-07-17 | 4.81 | 4.93 | 4.79 | 4.92 | +2.93% | 1.97 | 0.94% |
| 2025-07-16 | 4.78 | 4.88 | 4.76 | 4.78 | +0.42% | 1.34 | 0.65% |
| 2025-07-15 | 4.85 | 4.86 | 4.74 | 4.76 | -1.86% | 1.27 | 0.62% |
| 2025-07-14 | 4.87 | 4.90 | 4.83 | 4.85 | -1.02% | 1.05 | 0.50% |
| 2025-07-11 | 4.89 | 4.94 | 4.85 | 4.90 | 0.00% | 1.15 | 0.55% |
| 2025-07-10 | 4.84 | 4.91 | 4.82 | 4.90 | +1.87% | 1.53 | 0.73% |
| 2025-07-09 | 4.81 | 4.85 | 4.78 | 4.81 | 0.00% | 1.02 | 0.49% |
| 2025-07-08 | 4.79 | 4.82 | 4.76 | 4.81 | +0.21% | 1.00 | 0.48% |
| 2025-07-07 | 4.77 | 4.81 | 4.75 | 4.80 | +0.21% | 0.73 | 0.36% |
| 2025-07-04 | 4.81 | 4.84 | 4.78 | 4.79 | -0.21% | 1.04 | 0.50% |
| 2025-07-03 | 4.84 | 4.86 | 4.80 | 4.80 | -0.82% | 1.05 | 0.51% |
| 2025-07-02 | 4.78 | 4.87 | 4.75 | 4.84 | +1.46% | 1.74 | 0.84% |
| 2025-07-01 | 4.70 | 4.81 | 4.70 | 4.77 | +1.27% | 1.58 | 0.78% |
| 2025-06-30 | 4.72 | 4.74 | 4.69 | 4.71 | +0.21% | 0.92 | 0.46% |
| 2025-06-27 | 4.71 | 4.76 | 4.70 | 4.70 | -0.21% | 0.91 | 0.45% |
| 2025-06-26 | 4.72 | 4.74 | 4.67 | 4.71 | -0.21% | 1.18 | 0.59% |
| 2025-06-25 | 4.69 | 4.73 | 4.66 | 4.72 | +0.64% | 0.95 | 0.47% |