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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.57 | 6.98 | 6.42 | 6.82 | +2.25% | 7.42 | 2.56% |
| 2026-03-20 | 6.85 | 6.96 | 6.66 | 6.67 | -2.77% | 3.88 | 1.33% |
| 2026-03-19 | 7.10 | 7.11 | 6.82 | 6.86 | -3.52% | 4.71 | 1.59% |
| 2026-03-18 | 7.45 | 7.47 | 7.00 | 7.11 | -4.82% | 6.67 | 2.18% |
| 2026-03-17 | 7.60 | 7.75 | 7.44 | 7.47 | -3.11% | 6.11 | 1.88% |
| 2026-03-16 | 7.91 | 8.20 | 7.62 | 7.71 | -2.16% | 9.14 | 2.73% |
| 2026-03-13 | 8.33 | 8.39 | 7.83 | 7.88 | -5.52% | 10.61 | 3.09% |
| 2026-03-12 | 7.82 | 8.53 | 7.74 | 8.34 | +7.61% | 16.28 | 4.56% |
| 2026-03-11 | 7.80 | 7.92 | 7.66 | 7.75 | -0.90% | 4.48 | 1.35% |
| 2026-03-10 | 7.65 | 7.86 | 7.56 | 7.82 | -0.51% | 7.38 | 2.23% |
| 2026-03-09 | 7.65 | 8.05 | 7.53 | 7.86 | +5.79% | 13.62 | 4.08% |
| 2026-03-06 | 7.25 | 7.48 | 7.12 | 7.43 | +1.64% | 4.97 | 1.58% |
| 2026-03-05 | 7.54 | 7.54 | 7.27 | 7.31 | -2.27% | 5.85 | 1.86% |
| 2026-03-04 | 7.19 | 7.59 | 7.12 | 7.48 | +0.94% | 7.06 | 2.22% |
| 2026-03-03 | 7.72 | 7.90 | 7.40 | 7.41 | -3.77% | 9.00 | 2.77% |
| 2026-03-02 | 7.76 | 7.81 | 7.40 | 7.70 | +0.26% | 9.00 | 2.77% |
| 2026-02-27 | 7.59 | 7.83 | 7.54 | 7.68 | +1.99% | 6.33 | 1.93% |
| 2026-02-26 | 7.95 | 7.98 | 7.51 | 7.53 | -3.83% | 8.05 | 2.46% |
| 2026-02-25 | 7.75 | 8.08 | 7.72 | 7.83 | +2.76% | 11.46 | 3.39% |
| 2026-02-24 | 7.26 | 7.80 | 7.25 | 7.62 | +7.48% | 11.75 | 3.59% |