海南高速 sz.000886
5.03
-0.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.09 | 5.11 | 5.00 | 5.03 | -0.98% | 0.64 | 1.30% |
| 2026-05-22 | 5.10 | 5.12 | 5.01 | 5.08 | +0.59% | 0.53 | 1.06% |
| 2026-05-21 | 5.21 | 5.29 | 5.03 | 5.05 | -2.88% | 0.87 | 1.71% |
| 2026-05-20 | 5.24 | 5.26 | 5.18 | 5.20 | -1.52% | 0.56 | 1.10% |
| 2026-05-19 | 5.29 | 5.33 | 5.20 | 5.28 | +0.19% | 0.68 | 1.33% |
| 2026-05-18 | 5.24 | 5.30 | 5.20 | 5.27 | +1.35% | 0.70 | 1.35% |
| 2026-05-15 | 5.28 | 5.30 | 5.19 | 5.20 | -1.14% | 0.78 | 1.52% |
| 2026-05-14 | 5.49 | 5.50 | 5.26 | 5.26 | -4.19% | 1.28 | 2.45% |
| 2026-05-13 | 5.36 | 5.51 | 5.32 | 5.49 | +2.04% | 1.39 | 2.62% |
| 2026-05-12 | 5.45 | 5.48 | 5.35 | 5.38 | -1.82% | 0.79 | 1.51% |
| 2026-05-11 | 5.48 | 5.50 | 5.38 | 5.48 | 0.00% | 1.14 | 2.14% |
| 2026-05-08 | 5.37 | 5.50 | 5.35 | 5.48 | +2.05% | 1.14 | 2.13% |
| 2026-05-07 | 5.48 | 5.50 | 5.35 | 5.37 | -1.65% | 1.17 | 2.22% |
| 2026-05-06 | 5.53 | 5.55 | 5.43 | 5.46 | -1.27% | 1.24 | 2.32% |
| 2026-04-30 | 5.32 | 5.57 | 5.32 | 5.53 | +2.79% | 1.58 | 2.95% |
| 2026-04-29 | 5.43 | 5.43 | 5.30 | 5.38 | -3.58% | 1.76 | 3.36% |
| 2026-04-28 | 5.63 | 5.69 | 5.54 | 5.58 | -1.24% | 0.86 | 1.58% |
| 2026-04-27 | 5.62 | 5.67 | 5.47 | 5.65 | +0.36% | 1.35 | 2.48% |
| 2026-04-24 | 5.66 | 5.75 | 5.61 | 5.63 | +0.54% | 1.36 | 2.45% |
| 2026-04-23 | 5.68 | 5.69 | 5.58 | 5.60 | -1.41% | 0.64 | 1.16% |