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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.00 | 6.15 | 5.85 | 5.87 | -1.68% | 4.81 | 1.88% |
| 2026-01-15 | 6.03 | 6.15 | 5.95 | 5.97 | -0.17% | 3.73 | 1.45% |
| 2026-01-14 | 5.91 | 6.14 | 5.88 | 5.98 | +1.18% | 6.09 | 2.36% |
| 2026-01-13 | 6.02 | 6.04 | 5.86 | 5.91 | -1.34% | 4.41 | 1.74% |
| 2026-01-12 | 5.88 | 6.10 | 5.87 | 5.99 | +2.22% | 5.74 | 2.24% |
| 2026-01-09 | 5.85 | 6.00 | 5.82 | 5.86 | -0.17% | 4.41 | 1.75% |
| 2026-01-08 | 5.88 | 6.02 | 5.84 | 5.87 | -1.34% | 4.22 | 1.67% |
| 2026-01-07 | 5.73 | 6.22 | 5.70 | 5.95 | +3.30% | 7.66 | 2.98% |
| 2026-01-06 | 5.60 | 5.87 | 5.59 | 5.76 | +2.67% | 5.20 | 2.12% |
| 2026-01-05 | 5.85 | 5.86 | 5.58 | 5.61 | -4.10% | 6.05 | 2.51% |
| 2025-12-31 | 6.01 | 6.01 | 5.69 | 5.85 | -1.18% | 5.05 | 2.03% |
| 2025-12-30 | 6.09 | 6.23 | 5.91 | 5.92 | -3.11% | 5.59 | 2.17% |
| 2025-12-29 | 6.00 | 6.41 | 5.96 | 6.11 | +0.83% | 8.05 | 3.05% |
| 2025-12-26 | 5.80 | 6.14 | 5.79 | 6.06 | +5.03% | 8.63 | 3.36% |
| 2025-12-25 | 5.96 | 5.96 | 5.74 | 5.77 | -2.53% | 4.67 | 1.88% |
| 2025-12-24 | 6.00 | 6.04 | 5.85 | 5.92 | -2.31% | 7.31 | 2.88% |
| 2025-12-23 | 6.30 | 6.45 | 6.01 | 6.06 | -0.33% | 14.64 | 5.50% |
| 2025-12-22 | 5.63 | 6.08 | 5.61 | 6.08 | +9.95% | 7.75 | 3.02% |
| 2025-12-19 | 5.31 | 5.63 | 5.30 | 5.53 | +4.34% | 3.91 | 1.67% |
| 2025-12-18 | 5.39 | 5.42 | 5.29 | 5.30 | -2.21% | 2.66 | 1.16% |