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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.09 | 6.11 | 5.84 | 5.90 | -3.28% | 4.13 | 1.63% |
| 2025-11-18 | 6.18 | 6.39 | 6.00 | 6.10 | -1.93% | 5.56 | 2.11% |
| 2025-11-17 | 6.31 | 6.32 | 6.14 | 6.22 | -0.80% | 4.13 | 1.55% |
| 2025-11-14 | 6.07 | 6.39 | 6.05 | 6.27 | +2.79% | 5.85 | 2.18% |
| 2025-11-13 | 6.00 | 6.13 | 5.98 | 6.10 | +1.16% | 2.63 | 1.01% |
| 2025-11-12 | 6.07 | 6.12 | 5.98 | 6.03 | -0.99% | 2.54 | 0.98% |
| 2025-11-11 | 6.12 | 6.15 | 6.03 | 6.09 | -0.81% | 2.88 | 1.11% |
| 2025-11-10 | 5.96 | 6.28 | 5.88 | 6.14 | +2.16% | 6.49 | 2.48% |
| 2025-11-07 | 5.92 | 6.09 | 5.83 | 6.01 | +2.73% | 4.87 | 1.91% |
| 2025-11-06 | 5.97 | 6.04 | 5.78 | 5.85 | -2.82% | 4.26 | 1.70% |
| 2025-11-05 | 5.91 | 6.16 | 5.86 | 6.02 | +1.18% | 5.78 | 2.23% |
| 2025-11-04 | 5.96 | 6.04 | 5.86 | 5.95 | -0.17% | 4.32 | 1.70% |
| 2025-11-03 | 5.64 | 6.07 | 5.59 | 5.96 | +5.67% | 6.27 | 2.51% |
| 2025-10-31 | 5.58 | 5.71 | 5.55 | 5.64 | +1.62% | 3.02 | 1.25% |
| 2025-10-30 | 5.59 | 5.65 | 5.53 | 5.55 | -1.25% | 2.49 | 1.04% |
| 2025-10-29 | 5.44 | 5.68 | 5.42 | 5.62 | +3.12% | 3.18 | 1.33% |
| 2025-10-28 | 5.45 | 5.50 | 5.43 | 5.45 | 0.00% | 1.25 | 0.54% |
| 2025-10-27 | 5.45 | 5.52 | 5.40 | 5.45 | +0.37% | 1.67 | 0.72% |
| 2025-10-24 | 5.49 | 5.62 | 5.41 | 5.43 | -1.09% | 2.02 | 0.86% |
| 2025-10-23 | 5.44 | 5.50 | 5.41 | 5.49 | +0.73% | 1.39 | 0.60% |