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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.80 | 11.21 | 10.35 | 10.35 | -10.00% | 34.18 | 19.58% |
| 2025-11-18 | 11.16 | 12.03 | 11.16 | 11.50 | +5.12% | 61.61 | 32.10% |
| 2025-11-17 | 11.27 | 11.58 | 10.79 | 10.94 | 0.00% | 59.20 | 32.24% |
| 2025-11-14 | 10.50 | 11.04 | 10.04 | 10.94 | +8.96% | 50.65 | 29.02% |
| 2025-11-13 | 9.06 | 10.04 | 9.02 | 10.04 | +9.97% | 25.01 | 15.56% |
| 2025-11-12 | 9.74 | 10.44 | 9.13 | 9.13 | -8.24% | 42.52 | 27.08% |
| 2025-11-11 | 9.70 | 10.50 | 9.70 | 9.95 | -1.97% | 53.52 | 32.10% |
| 2025-11-10 | 10.35 | 10.89 | 9.90 | 10.15 | +2.53% | 70.07 | 40.28% |
| 2025-11-07 | 9.90 | 9.90 | 9.28 | 9.90 | +10.00% | 45.23 | 28.14% |
| 2025-11-06 | 9.67 | 9.67 | 8.32 | 9.00 | +2.39% | 60.06 | 40.18% |
| 2025-11-05 | 8.70 | 8.79 | 8.54 | 8.79 | +10.01% | 5.26 | 3.67% |
| 2025-11-04 | 7.95 | 7.99 | 7.47 | 7.99 | +10.06% | 15.76 | 12.11% |
| 2025-11-03 | 6.89 | 7.26 | 6.83 | 7.26 | +10.00% | 10.24 | 8.71% |
| 2025-10-31 | 6.18 | 6.60 | 6.15 | 6.60 | +10.00% | 9.59 | 9.05% |
| 2025-10-30 | 6.01 | 6.17 | 5.90 | 6.00 | -1.80% | 7.57 | 7.66% |
| 2025-10-29 | 5.95 | 6.28 | 5.88 | 6.11 | +2.17% | 11.37 | 11.21% |
| 2025-10-28 | 5.77 | 6.12 | 5.75 | 5.98 | +4.55% | 11.52 | 11.75% |
| 2025-10-27 | 5.67 | 5.83 | 5.66 | 5.72 | +0.88% | 6.07 | 6.46% |
| 2025-10-24 | 5.68 | 5.79 | 5.63 | 5.67 | -0.53% | 6.22 | 6.64% |
| 2025-10-23 | 5.98 | 6.04 | 5.57 | 5.70 | -5.63% | 10.83 | 11.46% |