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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.81 | 4.87 | 4.68 | 4.78 | -0.42% | 3.67 | 4.67% |
| 2025-07-21 | 4.76 | 4.95 | 4.69 | 4.80 | +0.84% | 3.72 | 4.70% |
| 2025-07-18 | 4.75 | 4.82 | 4.69 | 4.76 | -0.63% | 2.29 | 2.95% |
| 2025-07-17 | 4.55 | 4.85 | 4.55 | 4.79 | +4.81% | 4.37 | 5.61% |
| 2025-07-16 | 4.43 | 4.64 | 4.43 | 4.57 | +2.70% | 2.63 | 3.51% |
| 2025-07-15 | 4.45 | 4.47 | 4.36 | 4.45 | -0.45% | 1.47 | 2.03% |
| 2025-07-14 | 4.46 | 4.51 | 4.44 | 4.47 | +0.45% | 1.17 | 1.59% |
| 2025-07-11 | 4.52 | 4.54 | 4.43 | 4.45 | -2.20% | 1.94 | 2.64% |
| 2025-07-10 | 4.52 | 4.55 | 4.44 | 4.55 | +0.44% | 2.48 | 3.37% |
| 2025-07-09 | 4.63 | 4.69 | 4.51 | 4.53 | -3.00% | 3.09 | 4.10% |
| 2025-07-08 | 4.62 | 4.68 | 4.58 | 4.67 | +0.86% | 2.36 | 3.10% |
| 2025-07-07 | 4.51 | 4.63 | 4.47 | 4.63 | +2.21% | 2.81 | 3.74% |
| 2025-07-04 | 4.62 | 4.78 | 4.53 | 4.53 | -1.31% | 4.03 | 5.29% |
| 2025-07-03 | 4.50 | 4.67 | 4.49 | 4.59 | +1.77% | 3.76 | 4.99% |
| 2025-07-02 | 4.54 | 4.61 | 4.45 | 4.51 | -0.88% | 3.34 | 4.52% |
| 2025-07-01 | 4.47 | 4.60 | 4.42 | 4.55 | +2.48% | 4.68 | 6.32% |
| 2025-06-30 | 4.44 | 4.52 | 4.39 | 4.44 | 0.00% | 4.64 | 6.35% |
| 2025-06-27 | 4.23 | 4.53 | 4.23 | 4.44 | +4.96% | 6.75 | 9.35% |
| 2025-06-26 | 4.20 | 4.39 | 4.17 | 4.23 | -2.53% | 5.43 | 7.72% |
| 2025-06-25 | 4.40 | 4.60 | 4.21 | 4.34 | +1.40% | 9.99 | 13.88% |