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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.22 | 7.30 | 7.08 | 7.09 | -1.66% | 3.99 | 1.31% |
| 2026-02-12 | 7.34 | 7.54 | 7.21 | 7.21 | -1.23% | 6.90 | 2.20% |
| 2026-02-11 | 6.82 | 7.45 | 6.82 | 7.30 | +7.83% | 10.94 | 3.54% |
| 2026-02-10 | 6.91 | 6.91 | 6.74 | 6.77 | -2.17% | 3.28 | 1.12% |
| 2026-02-09 | 6.94 | 7.02 | 6.81 | 6.92 | +0.87% | 4.68 | 1.58% |
| 2026-02-06 | 6.63 | 6.96 | 6.55 | 6.86 | +1.93% | 5.41 | 1.86% |
| 2026-02-05 | 6.97 | 7.04 | 6.70 | 6.73 | -4.27% | 5.26 | 1.81% |
| 2026-02-04 | 7.10 | 7.17 | 6.82 | 7.03 | +0.43% | 6.17 | 2.07% |
| 2026-02-03 | 6.90 | 7.12 | 6.80 | 7.00 | +4.17% | 8.02 | 2.69% |
| 2026-02-02 | 6.70 | 7.20 | 6.70 | 6.72 | -8.45% | 12.32 | 4.16% |
| 2026-01-30 | 7.73 | 8.24 | 7.25 | 7.34 | -6.38% | 21.94 | 6.70% |
| 2026-01-29 | 7.09 | 7.84 | 7.06 | 7.84 | +9.96% | 17.72 | 5.49% |
| 2026-01-28 | 6.62 | 7.33 | 6.62 | 7.13 | +7.06% | 13.71 | 4.56% |
| 2026-01-27 | 6.84 | 6.88 | 6.54 | 6.66 | -2.77% | 7.20 | 2.53% |
| 2026-01-26 | 6.90 | 7.03 | 6.71 | 6.85 | +1.03% | 15.15 | 5.16% |
| 2026-01-23 | 6.36 | 6.78 | 6.36 | 6.78 | +10.06% | 7.87 | 2.73% |
| 2026-01-22 | 6.04 | 6.23 | 6.02 | 6.16 | +1.82% | 5.23 | 1.99% |
| 2026-01-21 | 5.92 | 6.06 | 5.86 | 6.05 | +2.02% | 4.23 | 1.64% |
| 2026-01-20 | 6.07 | 6.07 | 5.79 | 5.93 | -2.15% | 4.55 | 1.80% |
| 2026-01-19 | 5.82 | 6.10 | 5.74 | 6.06 | +3.24% | 5.91 | 2.30% |