海马汽车 sz.000572
4.90
+1.24%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.87 | 4.95 | 4.83 | 4.90 | +1.24% | 1.58 | 1.97% |
| 2026-05-21 | 4.96 | 5.06 | 4.81 | 4.84 | -1.83% | 2.29 | 2.80% |
| 2026-05-20 | 5.02 | 5.03 | 4.88 | 4.93 | -2.57% | 1.95 | 2.41% |
| 2026-05-19 | 5.13 | 5.13 | 4.96 | 5.06 | -0.98% | 2.18 | 2.63% |
| 2026-05-18 | 5.11 | 5.15 | 5.04 | 5.11 | -0.20% | 1.74 | 2.08% |
| 2026-05-15 | 5.21 | 5.25 | 5.10 | 5.12 | -1.54% | 2.06 | 2.44% |
| 2026-05-14 | 5.48 | 5.49 | 5.20 | 5.20 | -5.28% | 3.07 | 3.53% |
| 2026-05-13 | 5.35 | 5.60 | 5.27 | 5.49 | +2.81% | 3.60 | 4.03% |
| 2026-05-12 | 5.56 | 5.57 | 5.31 | 5.34 | -4.30% | 3.46 | 3.91% |
| 2026-05-11 | 5.67 | 5.69 | 5.53 | 5.58 | -1.59% | 2.20 | 2.41% |
| 2026-05-08 | 5.60 | 5.69 | 5.58 | 5.67 | +1.07% | 2.05 | 2.20% |
| 2026-05-07 | 5.62 | 5.65 | 5.56 | 5.61 | 0.00% | 2.04 | 2.21% |
| 2026-05-06 | 5.59 | 5.65 | 5.57 | 5.61 | +0.36% | 1.74 | 1.89% |
| 2026-04-30 | 5.52 | 5.61 | 5.50 | 5.59 | +1.82% | 1.90 | 2.07% |
| 2026-04-29 | 5.45 | 5.56 | 5.43 | 5.49 | +0.18% | 2.10 | 2.31% |
| 2026-04-28 | 5.50 | 5.56 | 5.42 | 5.48 | -1.26% | 1.52 | 1.69% |
| 2026-04-27 | 5.51 | 5.57 | 5.39 | 5.55 | +0.73% | 1.72 | 1.91% |
| 2026-04-24 | 5.58 | 5.60 | 5.47 | 5.51 | -0.90% | 1.55 | 1.71% |
| 2026-04-23 | 5.70 | 5.71 | 5.52 | 5.56 | -2.11% | 1.65 | 1.79% |
| 2026-04-22 | 5.75 | 5.75 | 5.63 | 5.68 | -1.22% | 1.67 | 1.79% |