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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.55 | 6.59 | 5.96 | 6.04 | -8.35% | 15.08 | 14.97% |
| 2025-10-21 | 6.64 | 6.72 | 6.33 | 6.59 | -1.35% | 15.03 | 14.01% |
| 2025-10-20 | 6.90 | 7.18 | 6.55 | 6.68 | -2.20% | 19.86 | 17.51% |
| 2025-10-17 | 7.13 | 7.75 | 6.69 | 6.83 | -4.34% | 26.08 | 22.34% |
| 2025-10-16 | 6.68 | 7.14 | 6.40 | 7.14 | +10.02% | 23.49 | 21.01% |
| 2025-10-15 | 6.04 | 6.49 | 6.04 | 6.49 | +10.00% | 11.69 | 11.09% |
| 2025-10-14 | 5.64 | 6.13 | 5.61 | 5.90 | +5.92% | 12.26 | 12.45% |
| 2025-10-13 | 5.48 | 5.70 | 5.46 | 5.57 | -2.79% | 4.96 | 5.43% |
| 2025-10-10 | 5.52 | 5.87 | 5.50 | 5.73 | +2.87% | 7.45 | 7.99% |
| 2025-10-09 | 5.76 | 5.87 | 5.45 | 5.57 | -4.30% | 9.10 | 9.85% |
| 2025-09-30 | 5.83 | 6.30 | 5.80 | 5.82 | +1.57% | 13.12 | 13.18% |
| 2025-09-29 | 5.60 | 5.85 | 5.47 | 5.73 | +6.11% | 8.42 | 9.00% |
| 2025-09-26 | 5.45 | 5.64 | 5.31 | 5.40 | -2.17% | 5.63 | 6.26% |
| 2025-09-25 | 5.53 | 5.70 | 5.50 | 5.52 | -0.54% | 5.37 | 5.84% |
| 2025-09-24 | 5.60 | 5.75 | 5.45 | 5.55 | -1.77% | 5.20 | 5.70% |
| 2025-09-23 | 5.62 | 5.65 | 5.46 | 5.65 | -1.22% | 7.24 | 7.96% |
| 2025-09-22 | 5.48 | 5.79 | 5.48 | 5.72 | +4.76% | 10.06 | 10.81% |
| 2025-09-19 | 5.18 | 5.70 | 5.17 | 5.46 | +4.80% | 11.02 | 12.31% |
| 2025-09-18 | 5.28 | 5.41 | 5.12 | 5.21 | -0.57% | 6.01 | 6.92% |
| 2025-09-17 | 5.27 | 5.45 | 5.23 | 5.24 | -0.57% | 5.46 | 6.26% |