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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.59 | 5.59 | 5.43 | 5.45 | -2.68% | 2.19 | 0.93% |
| 2025-10-21 | 5.51 | 5.63 | 5.45 | 5.60 | +1.63% | 3.00 | 1.26% |
| 2025-10-20 | 5.45 | 5.67 | 5.44 | 5.51 | +1.85% | 3.85 | 1.62% |
| 2025-10-17 | 5.45 | 5.52 | 5.38 | 5.41 | -0.55% | 2.72 | 1.17% |
| 2025-10-16 | 5.38 | 5.46 | 5.35 | 5.44 | +1.12% | 2.11 | 0.91% |
| 2025-10-15 | 5.39 | 5.44 | 5.32 | 5.38 | -0.37% | 1.63 | 0.71% |
| 2025-10-14 | 5.36 | 5.50 | 5.35 | 5.40 | +0.75% | 2.76 | 1.18% |
| 2025-10-13 | 5.26 | 5.38 | 5.23 | 5.36 | -1.11% | 2.07 | 0.91% |
| 2025-10-10 | 5.35 | 5.47 | 5.32 | 5.42 | +1.12% | 2.32 | 1.00% |
| 2025-10-09 | 5.40 | 5.42 | 5.32 | 5.36 | -0.74% | 1.88 | 0.82% |
| 2025-09-30 | 5.26 | 5.42 | 5.24 | 5.40 | +2.66% | 2.12 | 0.92% |
| 2025-09-29 | 5.24 | 5.31 | 5.16 | 5.26 | +0.38% | 1.56 | 0.69% |
| 2025-09-26 | 5.18 | 5.30 | 5.16 | 5.24 | +0.96% | 1.36 | 0.61% |
| 2025-09-25 | 5.22 | 5.24 | 5.15 | 5.19 | -0.57% | 0.93 | 0.42% |
| 2025-09-24 | 5.14 | 5.25 | 5.13 | 5.22 | +1.16% | 1.17 | 0.53% |
| 2025-09-23 | 5.24 | 5.25 | 5.06 | 5.16 | -1.71% | 2.10 | 0.96% |
| 2025-09-22 | 5.32 | 5.32 | 5.21 | 5.25 | -0.94% | 1.17 | 0.52% |
| 2025-09-19 | 5.33 | 5.35 | 5.25 | 5.30 | -0.56% | 1.41 | 0.62% |
| 2025-09-18 | 5.36 | 5.53 | 5.29 | 5.33 | -0.74% | 2.56 | 1.11% |
| 2025-09-17 | 5.45 | 5.46 | 5.33 | 5.37 | -1.83% | 1.56 | 0.68% |