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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.96 | 7.10 | 6.95 | 6.99 | +0.72% | 2.84 | 2.46% |
| 2026-02-12 | 7.05 | 7.11 | 6.93 | 6.94 | -1.56% | 2.97 | 2.59% |
| 2026-02-11 | 7.11 | 7.16 | 7.05 | 7.05 | -0.98% | 2.76 | 2.37% |
| 2026-02-10 | 7.25 | 7.27 | 7.08 | 7.12 | -1.39% | 3.31 | 2.82% |
| 2026-02-09 | 7.16 | 7.30 | 7.16 | 7.22 | +1.55% | 5.03 | 4.23% |
| 2026-02-06 | 7.04 | 7.20 | 6.91 | 7.11 | +0.57% | 5.59 | 4.81% |
| 2026-02-05 | 7.00 | 7.16 | 6.95 | 7.07 | 0.00% | 4.49 | 3.86% |
| 2026-02-04 | 6.88 | 7.17 | 6.88 | 7.07 | +2.17% | 5.11 | 4.42% |
| 2026-02-03 | 6.83 | 6.93 | 6.74 | 6.92 | +2.82% | 4.51 | 4.01% |
| 2026-02-02 | 6.86 | 6.96 | 6.72 | 6.73 | -2.18% | 4.00 | 3.56% |
| 2026-01-30 | 6.86 | 7.05 | 6.81 | 6.88 | -0.29% | 3.76 | 3.32% |
| 2026-01-29 | 6.94 | 7.02 | 6.86 | 6.90 | -1.57% | 3.96 | 3.47% |
| 2026-01-28 | 7.10 | 7.12 | 6.98 | 7.01 | -2.10% | 3.75 | 3.25% |
| 2026-01-27 | 7.00 | 7.18 | 6.76 | 7.16 | +1.99% | 6.34 | 5.53% |
| 2026-01-26 | 7.31 | 7.31 | 6.98 | 7.02 | -4.10% | 6.24 | 5.35% |
| 2026-01-23 | 7.17 | 7.33 | 7.14 | 7.32 | +2.52% | 6.06 | 5.07% |
| 2026-01-22 | 7.09 | 7.14 | 7.04 | 7.14 | +0.71% | 3.85 | 3.30% |
| 2026-01-21 | 7.02 | 7.13 | 6.87 | 7.09 | 0.00% | 4.35 | 3.76% |
| 2026-01-20 | 7.36 | 7.37 | 7.05 | 7.09 | -4.58% | 7.82 | 6.65% |
| 2026-01-19 | 7.21 | 7.50 | 7.17 | 7.43 | +3.48% | 9.38 | 7.74% |