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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.75 | 9.75 | 9.02 | 9.10 | -6.76% | 18.97 | 12.53% |
| 2025-12-16 | 9.58 | 9.98 | 9.00 | 9.76 | +0.93% | 30.31 | 19.62% |
| 2025-12-15 | 9.06 | 10.08 | 8.81 | 9.67 | +5.57% | 34.46 | 21.75% |
| 2025-12-12 | 9.53 | 9.60 | 9.13 | 9.16 | -3.88% | 23.73 | 15.53% |
| 2025-12-11 | 10.45 | 10.71 | 9.53 | 9.53 | -4.80% | 43.43 | 26.05% |
| 2025-12-10 | 9.04 | 10.01 | 8.86 | 10.01 | +10.00% | 37.57 | 24.07% |
| 2025-12-09 | 9.50 | 9.55 | 8.95 | 9.10 | -6.09% | 21.51 | 14.27% |
| 2025-12-08 | 9.22 | 9.84 | 9.06 | 9.69 | +5.10% | 26.69 | 17.05% |
| 2025-12-05 | 8.92 | 9.78 | 8.57 | 9.22 | +3.13% | 25.91 | 17.16% |
| 2025-12-04 | 9.51 | 9.78 | 8.91 | 8.94 | -6.78% | 25.10 | 16.74% |
| 2025-12-03 | 10.09 | 10.43 | 9.51 | 9.59 | -2.44% | 43.87 | 26.64% |
| 2025-12-02 | 9.06 | 9.83 | 8.81 | 9.83 | +9.96% | 23.45 | 15.34% |
| 2025-12-01 | 8.95 | 9.15 | 8.88 | 8.94 | -1.11% | 17.53 | 11.87% |
| 2025-11-28 | 8.63 | 9.10 | 8.45 | 9.04 | +5.12% | 20.91 | 14.43% |
| 2025-11-27 | 8.77 | 8.94 | 8.54 | 8.60 | -1.94% | 18.91 | 13.23% |
| 2025-11-26 | 8.95 | 9.37 | 8.75 | 8.77 | -2.23% | 26.60 | 17.82% |
| 2025-11-25 | 8.77 | 9.11 | 8.58 | 8.97 | +5.41% | 26.41 | 18.22% |
| 2025-11-24 | 9.43 | 9.72 | 8.51 | 8.51 | -9.95% | 29.28 | 20.07% |
| 2025-11-21 | 10.29 | 10.45 | 9.45 | 9.45 | -10.00% | 27.60 | 17.04% |
| 2025-11-20 | 9.80 | 11.10 | 9.72 | 10.50 | +1.45% | 43.82 | 25.68% |