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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.45 | 5.48 | 5.33 | 5.47 | +0.55% | 1.72 | 0.74% |
| 2025-09-15 | 5.53 | 5.55 | 5.43 | 5.44 | -1.27% | 1.75 | 0.75% |
| 2025-09-12 | 5.41 | 5.54 | 5.40 | 5.51 | +2.23% | 3.09 | 1.32% |
| 2025-09-11 | 5.36 | 5.43 | 5.32 | 5.39 | +0.56% | 1.87 | 0.81% |
| 2025-09-10 | 5.41 | 5.48 | 5.35 | 5.36 | -1.11% | 1.52 | 0.66% |
| 2025-09-09 | 5.41 | 5.45 | 5.37 | 5.42 | -0.18% | 1.59 | 0.69% |
| 2025-09-08 | 5.32 | 5.43 | 5.31 | 5.43 | +2.07% | 2.54 | 1.10% |
| 2025-09-05 | 5.27 | 5.34 | 5.20 | 5.32 | +1.53% | 2.67 | 1.18% |
| 2025-09-04 | 5.23 | 5.28 | 5.17 | 5.24 | +0.19% | 1.86 | 0.83% |
| 2025-09-03 | 5.27 | 5.34 | 5.21 | 5.23 | -0.57% | 2.46 | 1.09% |
| 2025-09-02 | 5.31 | 5.31 | 5.19 | 5.26 | -0.57% | 2.04 | 0.91% |
| 2025-09-01 | 5.23 | 5.32 | 5.19 | 5.29 | +1.54% | 3.33 | 1.47% |
| 2025-08-29 | 5.15 | 5.25 | 5.15 | 5.21 | +0.39% | 2.14 | 0.96% |
| 2025-08-28 | 5.10 | 5.19 | 5.06 | 5.19 | +1.37% | 2.13 | 0.97% |
| 2025-08-27 | 5.29 | 5.29 | 5.11 | 5.12 | -2.85% | 2.50 | 1.13% |
| 2025-08-26 | 5.21 | 5.31 | 5.17 | 5.27 | +0.76% | 2.64 | 1.17% |
| 2025-08-25 | 5.19 | 5.26 | 5.16 | 5.23 | +1.16% | 2.55 | 1.14% |
| 2025-08-22 | 5.17 | 5.18 | 5.12 | 5.17 | 0.00% | 1.70 | 0.77% |
| 2025-08-21 | 5.16 | 5.25 | 5.13 | 5.17 | 0.00% | 2.69 | 1.21% |
| 2025-08-20 | 5.06 | 5.19 | 5.04 | 5.17 | +1.37% | 2.80 | 1.27% |