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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.52 | 4.54 | 4.46 | 4.52 | +0.22% | 1.88 | 2.53% |
| 2025-08-18 | 4.51 | 4.58 | 4.48 | 4.51 | +0.22% | 1.80 | 2.42% |
| 2025-08-15 | 4.46 | 4.54 | 4.44 | 4.50 | +0.90% | 1.61 | 2.18% |
| 2025-08-14 | 4.61 | 4.62 | 4.45 | 4.46 | -3.25% | 2.27 | 3.07% |
| 2025-08-13 | 4.62 | 4.65 | 4.53 | 4.61 | -0.43% | 2.24 | 2.98% |
| 2025-08-12 | 4.67 | 4.69 | 4.61 | 4.63 | -0.86% | 1.78 | 2.33% |
| 2025-08-11 | 4.65 | 4.72 | 4.63 | 4.67 | +0.21% | 2.15 | 2.80% |
| 2025-08-08 | 4.68 | 4.74 | 4.59 | 4.66 | -0.43% | 2.34 | 3.05% |
| 2025-08-07 | 4.63 | 4.77 | 4.61 | 4.68 | +0.86% | 3.63 | 4.70% |
| 2025-08-06 | 4.52 | 4.64 | 4.50 | 4.64 | +2.43% | 3.16 | 4.20% |
| 2025-08-05 | 4.46 | 4.57 | 4.46 | 4.53 | +1.57% | 2.37 | 3.19% |
| 2025-08-04 | 4.43 | 4.49 | 4.37 | 4.46 | +0.45% | 1.58 | 2.16% |
| 2025-08-01 | 4.37 | 4.49 | 4.36 | 4.44 | +1.37% | 2.15 | 2.95% |
| 2025-07-31 | 4.50 | 4.51 | 4.37 | 4.38 | -3.52% | 2.43 | 3.34% |
| 2025-07-30 | 4.50 | 4.58 | 4.47 | 4.54 | +0.89% | 2.67 | 3.59% |
| 2025-07-29 | 4.50 | 4.56 | 4.45 | 4.50 | -0.22% | 2.26 | 3.07% |
| 2025-07-28 | 4.62 | 4.65 | 4.50 | 4.51 | -1.96% | 3.10 | 4.16% |
| 2025-07-25 | 4.91 | 4.91 | 4.56 | 4.60 | -6.50% | 6.83 | 8.96% |
| 2025-07-24 | 4.47 | 4.92 | 4.47 | 4.92 | +10.07% | 5.34 | 6.84% |
| 2025-07-23 | 4.75 | 4.90 | 4.45 | 4.47 | -6.49% | 6.34 | 8.39% |