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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.35 | 5.43 | 5.20 | 5.27 | -2.41% | 8.55 | 9.86% |
| 2025-09-15 | 4.94 | 5.40 | 4.94 | 5.40 | +9.98% | 3.63 | 4.17% |
| 2025-09-12 | 4.86 | 5.07 | 4.86 | 4.91 | +1.45% | 4.97 | 6.12% |
| 2025-09-11 | 4.78 | 4.84 | 4.71 | 4.84 | +0.62% | 3.18 | 4.05% |
| 2025-09-10 | 4.80 | 4.93 | 4.77 | 4.81 | -0.62% | 4.29 | 5.38% |
| 2025-09-09 | 4.82 | 4.96 | 4.78 | 4.84 | +0.41% | 3.92 | 4.91% |
| 2025-09-08 | 4.84 | 4.99 | 4.78 | 4.82 | -0.62% | 3.26 | 4.08% |
| 2025-09-05 | 4.82 | 4.94 | 4.75 | 4.85 | 0.00% | 3.67 | 4.63% |
| 2025-09-04 | 4.92 | 5.03 | 4.75 | 4.85 | -2.02% | 5.46 | 6.79% |
| 2025-09-03 | 4.87 | 5.14 | 4.78 | 4.95 | +2.48% | 6.99 | 8.58% |
| 2025-09-02 | 4.86 | 4.94 | 4.79 | 4.83 | -1.43% | 4.10 | 5.14% |
| 2025-09-01 | 4.67 | 4.92 | 4.65 | 4.90 | +5.38% | 4.84 | 6.10% |
| 2025-08-29 | 4.61 | 4.79 | 4.58 | 4.65 | +0.22% | 2.98 | 3.88% |
| 2025-08-28 | 4.67 | 4.82 | 4.46 | 4.64 | -2.11% | 4.12 | 5.39% |
| 2025-08-27 | 4.77 | 4.97 | 4.72 | 4.74 | -2.67% | 4.33 | 5.43% |
| 2025-08-26 | 4.67 | 4.97 | 4.65 | 4.87 | +4.28% | 6.31 | 7.95% |
| 2025-08-25 | 4.59 | 4.72 | 4.53 | 4.67 | +1.52% | 4.03 | 5.31% |
| 2025-08-22 | 4.60 | 4.62 | 4.53 | 4.60 | -0.22% | 1.83 | 2.44% |
| 2025-08-21 | 4.57 | 4.67 | 4.50 | 4.61 | +0.88% | 3.30 | 4.38% |
| 2025-08-20 | 4.49 | 4.57 | 4.47 | 4.57 | +1.11% | 2.15 | 2.89% |