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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.98 | 4.02 | 3.93 | 3.95 | -2.71% | 1.52 | 2.34% |
| 2025-05-23 | 4.04 | 4.23 | 4.04 | 4.06 | -0.25% | 2.67 | 3.93% |
| 2025-05-22 | 4.16 | 4.19 | 4.05 | 4.07 | -2.40% | 1.63 | 2.41% |
| 2025-05-21 | 4.15 | 4.24 | 4.14 | 4.17 | 0.00% | 1.53 | 2.23% |
| 2025-05-20 | 4.17 | 4.21 | 4.11 | 4.17 | +0.48% | 1.71 | 2.51% |
| 2025-05-19 | 4.00 | 4.19 | 3.92 | 4.15 | +4.27% | 2.80 | 4.19% |
| 2025-05-16 | 3.79 | 4.01 | 3.78 | 3.98 | +5.01% | 2.51 | 3.90% |
| 2025-05-15 | 3.83 | 3.85 | 3.77 | 3.79 | -1.56% | 0.82 | 1.31% |
| 2025-05-14 | 3.85 | 3.87 | 3.81 | 3.85 | -0.52% | 0.80 | 1.27% |
| 2025-05-13 | 3.92 | 3.98 | 3.85 | 3.87 | -1.02% | 1.13 | 1.77% |
| 2025-05-12 | 3.90 | 3.93 | 3.88 | 3.91 | +1.56% | 0.82 | 1.28% |
| 2025-05-09 | 3.91 | 3.92 | 3.83 | 3.85 | -1.53% | 0.81 | 1.28% |
| 2025-05-08 | 3.83 | 3.95 | 3.83 | 3.91 | +1.03% | 0.90 | 1.40% |
| 2025-05-07 | 3.91 | 3.92 | 3.83 | 3.87 | +0.52% | 1.23 | 1.93% |
| 2025-05-06 | 3.82 | 3.86 | 3.80 | 3.85 | +1.32% | 1.15 | 1.83% |