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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.65 | 4.70 | 4.63 | 4.69 | +0.64% | 1.09 | 0.54% |
| 2025-06-23 | 4.57 | 4.67 | 4.57 | 4.66 | +1.30% | 1.10 | 0.55% |
| 2025-06-20 | 4.60 | 4.64 | 4.58 | 4.60 | +0.44% | 0.97 | 0.49% |
| 2025-06-19 | 4.64 | 4.70 | 4.55 | 4.58 | -1.71% | 1.11 | 0.56% |
| 2025-06-18 | 4.69 | 4.72 | 4.64 | 4.66 | -0.21% | 1.18 | 0.59% |
| 2025-06-17 | 4.68 | 4.69 | 4.64 | 4.67 | 0.00% | 0.81 | 0.40% |
| 2025-06-16 | 4.69 | 4.72 | 4.66 | 4.67 | -1.06% | 1.05 | 0.52% |
| 2025-06-13 | 4.69 | 4.79 | 4.66 | 4.72 | +0.64% | 1.88 | 0.92% |
| 2025-06-12 | 4.73 | 4.74 | 4.67 | 4.69 | -1.26% | 1.00 | 0.49% |
| 2025-06-11 | 4.69 | 4.75 | 4.67 | 4.75 | +1.28% | 1.11 | 0.55% |
| 2025-06-10 | 4.74 | 4.74 | 4.66 | 4.69 | -0.63% | 1.16 | 0.58% |
| 2025-06-09 | 4.71 | 4.78 | 4.68 | 4.72 | -0.84% | 1.85 | 0.91% |
| 2025-06-06 | 4.65 | 4.84 | 4.65 | 4.76 | +2.80% | 3.59 | 1.76% |
| 2025-06-05 | 4.64 | 4.67 | 4.61 | 4.63 | -0.22% | 0.99 | 0.49% |
| 2025-06-04 | 4.58 | 4.65 | 4.56 | 4.64 | +1.53% | 1.07 | 0.54% |
| 2025-06-03 | 4.55 | 4.59 | 4.53 | 4.57 | +0.44% | 0.67 | 0.34% |
| 2025-05-30 | 4.58 | 4.60 | 4.54 | 4.55 | -0.87% | 0.84 | 0.43% |
| 2025-05-29 | 4.55 | 4.60 | 4.54 | 4.59 | +0.88% | 0.80 | 0.41% |
| 2025-05-28 | 4.57 | 4.58 | 4.54 | 4.55 | -0.65% | 0.76 | 0.39% |
| 2025-05-27 | 4.59 | 4.60 | 4.53 | 4.58 | 0.00% | 0.88 | 0.45% |