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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.58 | 4.60 | 4.54 | 4.58 | 0.00% | 0.64 | 0.33% |
| 2025-05-23 | 4.62 | 4.64 | 4.56 | 4.58 | -0.86% | 1.36 | 0.69% |
| 2025-05-22 | 4.66 | 4.67 | 4.61 | 4.62 | -1.07% | 0.94 | 0.47% |
| 2025-05-21 | 4.66 | 4.68 | 4.64 | 4.67 | -0.21% | 0.67 | 0.33% |
| 2025-05-20 | 4.68 | 4.69 | 4.65 | 4.68 | -0.21% | 0.77 | 0.38% |
| 2025-05-19 | 4.64 | 4.69 | 4.62 | 4.69 | +1.08% | 0.88 | 0.44% |
| 2025-05-16 | 4.67 | 4.67 | 4.62 | 4.64 | -0.64% | 0.91 | 0.46% |
| 2025-05-15 | 4.73 | 4.73 | 4.66 | 4.67 | -1.68% | 1.09 | 0.54% |
| 2025-05-14 | 4.70 | 4.79 | 4.68 | 4.75 | +1.28% | 1.72 | 0.85% |
| 2025-05-13 | 4.69 | 4.73 | 4.64 | 4.69 | +0.64% | 1.39 | 0.69% |
| 2025-05-12 | 4.64 | 4.66 | 4.60 | 4.66 | +1.08% | 0.97 | 0.49% |
| 2025-05-09 | 4.68 | 4.68 | 4.60 | 4.61 | -1.07% | 0.87 | 0.44% |
| 2025-05-08 | 4.64 | 4.69 | 4.60 | 4.66 | 0.00% | 1.12 | 0.56% |
| 2025-05-07 | 4.66 | 4.67 | 4.61 | 4.66 | +1.08% | 1.56 | 0.78% |
| 2025-05-06 | 4.52 | 4.63 | 4.52 | 4.61 | +2.67% | 1.87 | 0.95% |