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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.84 | 5.85 | 5.68 | 5.75 | -1.37% | 2.16 | 2.29% |
| 2026-04-20 | 5.74 | 5.92 | 5.70 | 5.83 | +1.57% | 2.29 | 2.39% |
| 2026-04-17 | 5.81 | 5.81 | 5.70 | 5.74 | -1.54% | 1.79 | 1.90% |
| 2026-04-16 | 5.79 | 5.85 | 5.75 | 5.83 | +0.52% | 1.86 | 1.95% |
| 2026-04-15 | 5.92 | 5.92 | 5.75 | 5.80 | -1.36% | 2.12 | 2.22% |
| 2026-04-14 | 5.84 | 5.89 | 5.78 | 5.88 | +0.86% | 2.35 | 2.45% |
| 2026-04-13 | 5.69 | 5.84 | 5.65 | 5.83 | +2.10% | 2.67 | 2.80% |
| 2026-04-10 | 5.75 | 5.84 | 5.69 | 5.71 | +0.35% | 2.47 | 2.62% |
| 2026-04-09 | 5.75 | 5.78 | 5.67 | 5.69 | -2.23% | 2.54 | 2.71% |
| 2026-04-08 | 5.60 | 5.83 | 5.55 | 5.82 | +5.82% | 4.97 | 5.29% |
| 2026-04-07 | 5.39 | 5.52 | 5.32 | 5.50 | +1.85% | 3.31 | 3.70% |
| 2026-04-03 | 5.66 | 5.68 | 5.36 | 5.40 | -5.10% | 3.95 | 4.42% |
| 2026-04-02 | 5.92 | 5.95 | 5.66 | 5.69 | -5.32% | 5.65 | 5.95% |
| 2026-04-01 | 6.20 | 6.22 | 5.92 | 6.01 | -2.12% | 5.81 | 5.89% |
| 2026-03-31 | 6.09 | 6.57 | 6.09 | 6.14 | +0.99% | 9.37 | 9.09% |
| 2026-03-30 | 6.07 | 6.15 | 5.86 | 6.08 | -1.78% | 4.80 | 4.86% |
| 2026-03-27 | 6.00 | 6.47 | 5.97 | 6.19 | +1.64% | 5.83 | 5.70% |
| 2026-03-26 | 6.32 | 6.43 | 6.08 | 6.09 | -3.79% | 5.58 | 5.48% |
| 2026-03-25 | 6.27 | 6.38 | 6.22 | 6.33 | +0.80% | 7.01 | 6.78% |
| 2026-03-24 | 6.46 | 6.55 | 6.17 | 6.28 | +0.64% | 12.36 | 11.91% |