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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.49 | 5.51 | 5.28 | 5.42 | -1.27% | 2.77 | 1.21% |
| 2025-12-16 | 5.65 | 5.79 | 5.41 | 5.49 | -3.00% | 3.56 | 1.51% |
| 2025-12-15 | 5.61 | 5.73 | 5.46 | 5.66 | +0.53% | 3.00 | 1.25% |
| 2025-12-12 | 5.75 | 5.81 | 5.61 | 5.63 | -2.76% | 4.49 | 1.85% |
| 2025-12-11 | 5.94 | 6.05 | 5.77 | 5.79 | -4.14% | 5.41 | 2.15% |
| 2025-12-10 | 5.72 | 6.10 | 5.65 | 6.04 | +5.78% | 8.70 | 3.42% |
| 2025-12-09 | 5.89 | 5.91 | 5.65 | 5.71 | -3.55% | 4.11 | 1.68% |
| 2025-12-08 | 5.89 | 6.05 | 5.88 | 5.92 | +1.02% | 3.58 | 1.40% |
| 2025-12-05 | 5.69 | 5.92 | 5.64 | 5.86 | +2.81% | 3.34 | 1.35% |
| 2025-12-04 | 5.86 | 5.89 | 5.66 | 5.70 | -3.88% | 4.02 | 1.64% |
| 2025-12-03 | 5.88 | 6.13 | 5.88 | 5.93 | -0.34% | 4.81 | 1.87% |
| 2025-12-02 | 5.90 | 5.98 | 5.70 | 5.95 | +0.68% | 4.13 | 1.65% |
| 2025-12-01 | 6.03 | 6.09 | 5.90 | 5.91 | -2.96% | 4.51 | 1.77% |
| 2025-11-28 | 5.68 | 6.19 | 5.60 | 6.09 | +8.17% | 7.57 | 2.95% |
| 2025-11-27 | 5.80 | 5.90 | 5.62 | 5.63 | -2.43% | 2.94 | 1.21% |
| 2025-11-26 | 5.71 | 5.95 | 5.70 | 5.77 | +0.87% | 4.09 | 1.64% |
| 2025-11-25 | 5.73 | 5.74 | 5.61 | 5.72 | +0.53% | 3.59 | 1.48% |
| 2025-11-24 | 5.81 | 5.92 | 5.62 | 5.69 | -1.90% | 3.49 | 1.42% |
| 2025-11-21 | 5.95 | 6.06 | 5.79 | 5.80 | -3.49% | 4.51 | 1.79% |
| 2025-11-20 | 5.93 | 6.15 | 5.88 | 6.01 | +1.86% | 5.52 | 2.15% |