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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.18 | 4.28 | 4.15 | 4.28 | +10.03% | 3.00 | 4.28% |
| 2025-06-23 | 3.75 | 3.91 | 3.70 | 3.89 | +2.64% | 1.09 | 1.74% |
| 2025-06-20 | 3.79 | 3.86 | 3.77 | 3.79 | 0.00% | 0.95 | 1.53% |
| 2025-06-19 | 3.92 | 3.93 | 3.77 | 3.79 | -3.81% | 1.39 | 2.20% |
| 2025-06-18 | 3.95 | 3.98 | 3.92 | 3.94 | -1.00% | 0.79 | 1.22% |
| 2025-06-17 | 4.00 | 4.00 | 3.92 | 3.98 | 0.00% | 0.89 | 1.38% |
| 2025-06-16 | 4.01 | 4.01 | 3.95 | 3.98 | -0.99% | 0.88 | 1.34% |
| 2025-06-13 | 4.08 | 4.12 | 4.01 | 4.02 | -2.19% | 1.47 | 2.22% |
| 2025-06-12 | 4.07 | 4.14 | 4.06 | 4.11 | +0.98% | 1.28 | 1.90% |
| 2025-06-11 | 4.06 | 4.14 | 4.05 | 4.07 | +0.49% | 1.33 | 1.98% |
| 2025-06-10 | 4.13 | 4.18 | 4.01 | 4.05 | -2.17% | 1.86 | 2.77% |
| 2025-06-09 | 4.13 | 4.17 | 4.08 | 4.14 | -0.24% | 2.00 | 2.95% |
| 2025-06-06 | 4.15 | 4.32 | 4.13 | 4.15 | -0.48% | 3.51 | 5.09% |
| 2025-06-05 | 4.16 | 4.22 | 4.12 | 4.17 | -0.24% | 2.33 | 3.40% |
| 2025-06-04 | 4.11 | 4.25 | 4.09 | 4.18 | +3.21% | 3.57 | 5.21% |
| 2025-06-03 | 3.99 | 4.16 | 3.94 | 4.05 | +1.25% | 2.38 | 3.59% |
| 2025-05-30 | 4.09 | 4.14 | 3.99 | 4.00 | -2.68% | 1.61 | 2.43% |
| 2025-05-29 | 3.94 | 4.16 | 3.93 | 4.11 | +3.79% | 2.93 | 4.35% |
| 2025-05-28 | 4.02 | 4.11 | 3.95 | 3.96 | -1.49% | 1.31 | 1.98% |
| 2025-05-27 | 3.96 | 4.09 | 3.93 | 4.02 | +1.77% | 1.63 | 2.48% |