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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.71 | 6.71 | 6.63 | 6.70 | -0.45% | 1.28 | 1.96% |
| 2025-08-19 | 6.68 | 6.78 | 6.63 | 6.73 | +0.75% | 1.74 | 2.65% |
| 2025-08-18 | 6.57 | 6.73 | 6.54 | 6.68 | +1.67% | 1.68 | 2.57% |
| 2025-08-15 | 6.50 | 6.58 | 6.49 | 6.57 | +0.92% | 0.96 | 1.50% |
| 2025-08-14 | 6.65 | 6.66 | 6.50 | 6.51 | -2.25% | 1.72 | 2.68% |
| 2025-08-13 | 6.72 | 6.73 | 6.65 | 6.66 | -0.45% | 1.24 | 1.90% |
| 2025-08-12 | 6.73 | 6.75 | 6.67 | 6.69 | -0.74% | 1.07 | 1.64% |
| 2025-08-11 | 6.74 | 6.75 | 6.68 | 6.74 | +0.30% | 1.32 | 2.00% |
| 2025-08-08 | 6.67 | 6.72 | 6.64 | 6.72 | +0.60% | 1.28 | 1.96% |
| 2025-08-07 | 6.68 | 6.73 | 6.66 | 6.68 | 0.00% | 1.22 | 1.86% |
| 2025-08-06 | 6.71 | 6.72 | 6.64 | 6.68 | -0.74% | 1.17 | 1.80% |
| 2025-08-05 | 6.69 | 6.73 | 6.65 | 6.73 | +0.60% | 1.18 | 1.80% |
| 2025-08-04 | 6.62 | 6.70 | 6.58 | 6.69 | +0.91% | 1.29 | 1.98% |
| 2025-08-01 | 6.70 | 6.73 | 6.61 | 6.63 | -0.90% | 1.51 | 2.33% |
| 2025-07-31 | 6.87 | 6.88 | 6.69 | 6.69 | -2.19% | 2.31 | 3.50% |
| 2025-07-30 | 6.88 | 6.97 | 6.76 | 6.84 | -0.87% | 2.79 | 4.14% |
| 2025-07-29 | 6.96 | 7.04 | 6.83 | 6.90 | -0.86% | 3.06 | 4.52% |
| 2025-07-28 | 7.10 | 7.21 | 6.94 | 6.96 | -3.06% | 4.27 | 6.22% |
| 2025-07-25 | 7.64 | 7.75 | 7.12 | 7.18 | -3.88% | 9.95 | 13.88% |
| 2025-07-24 | 6.80 | 7.47 | 6.73 | 7.47 | +10.01% | 6.92 | 9.80% |