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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.68 | 6.73 | 6.55 | 6.71 | +0.45% | 1.67 | 0.59% |
| 2026-04-20 | 6.48 | 6.70 | 6.47 | 6.68 | +2.93% | 2.27 | 0.80% |
| 2026-04-17 | 6.60 | 6.60 | 6.45 | 6.49 | -2.11% | 2.40 | 0.86% |
| 2026-04-16 | 6.63 | 6.72 | 6.56 | 6.63 | +0.61% | 2.21 | 0.78% |
| 2026-04-15 | 6.76 | 6.77 | 6.56 | 6.59 | -2.51% | 2.18 | 0.77% |
| 2026-04-14 | 6.75 | 6.87 | 6.66 | 6.76 | 0.00% | 1.99 | 0.69% |
| 2026-04-13 | 6.73 | 6.86 | 6.60 | 6.76 | -0.15% | 2.57 | 0.89% |
| 2026-04-10 | 6.77 | 6.89 | 6.71 | 6.77 | -0.15% | 2.21 | 0.76% |
| 2026-04-09 | 6.77 | 6.81 | 6.64 | 6.78 | +0.15% | 2.71 | 0.94% |
| 2026-04-08 | 6.56 | 6.78 | 6.56 | 6.77 | +1.80% | 2.78 | 0.97% |
| 2026-04-07 | 6.48 | 6.76 | 6.41 | 6.65 | +4.23% | 3.07 | 1.08% |
| 2026-04-03 | 6.55 | 6.57 | 6.31 | 6.38 | -2.60% | 2.09 | 0.76% |
| 2026-04-02 | 6.48 | 6.62 | 6.42 | 6.55 | +0.92% | 2.32 | 0.83% |
| 2026-04-01 | 6.41 | 6.54 | 6.38 | 6.49 | +3.18% | 2.98 | 1.08% |
| 2026-03-31 | 6.59 | 6.68 | 6.25 | 6.29 | -5.27% | 4.22 | 1.54% |
| 2026-03-30 | 6.61 | 6.74 | 6.44 | 6.64 | -2.92% | 4.64 | 1.65% |
| 2026-03-27 | 6.66 | 6.96 | 6.65 | 6.84 | +1.94% | 3.44 | 1.17% |
| 2026-03-26 | 6.81 | 6.87 | 6.61 | 6.71 | -1.32% | 3.56 | 1.23% |
| 2026-03-25 | 6.74 | 6.87 | 6.69 | 6.80 | +0.59% | 3.48 | 1.20% |
| 2026-03-24 | 6.79 | 6.84 | 6.49 | 6.76 | -0.88% | 4.55 | 1.60% |