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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.18 | 7.26 | 7.11 | 7.18 | 0.00% | 4.30 | 3.65% |
| 2026-01-15 | 7.27 | 7.28 | 7.12 | 7.18 | -1.91% | 6.07 | 5.14% |
| 2026-01-14 | 7.23 | 7.44 | 7.19 | 7.32 | +0.83% | 9.53 | 7.93% |
| 2026-01-13 | 7.66 | 7.74 | 7.24 | 7.26 | -5.59% | 12.90 | 10.53% |
| 2026-01-12 | 7.60 | 7.85 | 7.53 | 7.69 | +0.92% | 12.15 | 9.64% |
| 2026-01-09 | 7.62 | 7.70 | 7.53 | 7.62 | 0.00% | 7.62 | 6.09% |
| 2026-01-08 | 7.55 | 7.67 | 7.50 | 7.62 | +0.13% | 7.77 | 6.23% |
| 2026-01-07 | 7.79 | 7.88 | 7.56 | 7.61 | -2.56% | 10.36 | 8.22% |
| 2026-01-06 | 7.71 | 7.99 | 7.65 | 7.81 | +1.03% | 9.50 | 7.39% |
| 2026-01-05 | 8.01 | 8.05 | 7.70 | 7.73 | -5.27% | 13.04 | 10.19% |
| 2025-12-31 | 8.28 | 8.37 | 8.04 | 8.16 | 0.00% | 10.51 | 7.80% |
| 2025-12-30 | 8.39 | 8.40 | 8.14 | 8.16 | -4.78% | 13.39 | 9.93% |
| 2025-12-29 | 8.71 | 8.99 | 8.55 | 8.57 | -2.83% | 16.77 | 11.72% |
| 2025-12-26 | 8.64 | 9.10 | 8.64 | 8.82 | +1.38% | 21.32 | 14.55% |
| 2025-12-25 | 8.94 | 9.06 | 8.64 | 8.70 | -3.12% | 17.81 | 12.37% |
| 2025-12-24 | 9.00 | 9.26 | 8.80 | 8.98 | -1.97% | 25.14 | 16.96% |
| 2025-12-23 | 9.86 | 10.20 | 9.15 | 9.16 | -2.14% | 43.65 | 27.57% |
| 2025-12-22 | 8.44 | 9.36 | 8.43 | 9.36 | +9.99% | 25.77 | 17.18% |
| 2025-12-19 | 8.00 | 8.81 | 7.83 | 8.51 | +3.15% | 22.91 | 16.81% |
| 2025-12-18 | 8.82 | 8.98 | 8.19 | 8.25 | -9.34% | 20.80 | 15.00% |