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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.83 | 6.52 | 5.76 | 6.24 | +5.23% | 16.53 | 15.93% |
| 2026-03-20 | 6.32 | 6.54 | 5.90 | 5.93 | -5.87% | 7.49 | 7.47% |
| 2026-03-19 | 6.54 | 6.63 | 6.26 | 6.30 | -5.12% | 6.62 | 6.29% |
| 2026-03-18 | 6.78 | 6.78 | 6.45 | 6.64 | -2.64% | 13.30 | 12.33% |
| 2026-03-17 | 6.31 | 6.82 | 6.29 | 6.82 | +10.00% | 7.60 | 6.91% |
| 2026-03-16 | 6.14 | 6.21 | 6.11 | 6.20 | +0.65% | 1.88 | 1.86% |
| 2026-03-13 | 6.23 | 6.30 | 6.15 | 6.16 | -0.96% | 2.27 | 2.22% |
| 2026-03-12 | 6.31 | 6.37 | 6.20 | 6.22 | -2.20% | 2.18 | 2.12% |
| 2026-03-11 | 6.43 | 6.46 | 6.34 | 6.36 | -0.93% | 1.77 | 1.69% |
| 2026-03-10 | 6.49 | 6.54 | 6.37 | 6.42 | -0.16% | 2.11 | 1.99% |
| 2026-03-09 | 6.45 | 6.47 | 6.28 | 6.43 | -1.68% | 2.65 | 2.54% |
| 2026-03-06 | 6.40 | 6.58 | 6.38 | 6.54 | +1.55% | 2.46 | 2.30% |
| 2026-03-05 | 6.48 | 6.50 | 6.41 | 6.44 | +1.74% | 2.87 | 2.70% |
| 2026-03-04 | 6.29 | 6.43 | 6.25 | 6.33 | -0.78% | 2.39 | 2.29% |
| 2026-03-03 | 6.68 | 6.81 | 6.36 | 6.38 | -4.63% | 4.06 | 3.79% |
| 2026-03-02 | 6.72 | 6.78 | 6.60 | 6.69 | -2.90% | 3.85 | 3.51% |
| 2026-02-27 | 6.79 | 6.90 | 6.78 | 6.89 | +0.58% | 2.74 | 2.43% |
| 2026-02-26 | 7.05 | 7.05 | 6.77 | 6.85 | -2.97% | 5.80 | 5.15% |
| 2026-02-25 | 6.98 | 7.11 | 6.96 | 7.06 | +1.15% | 3.36 | 2.90% |
| 2026-02-24 | 7.00 | 7.04 | 6.92 | 6.98 | -0.14% | 2.62 | 2.28% |