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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.52 | 6.70 | 6.44 | 6.60 | +1.23% | 2.00 | 3.13% |
| 2025-06-24 | 6.41 | 6.63 | 6.39 | 6.52 | +1.72% | 2.08 | 3.27% |
| 2025-06-23 | 6.18 | 6.45 | 6.17 | 6.41 | +2.72% | 2.39 | 3.85% |
| 2025-06-20 | 6.18 | 6.45 | 6.14 | 6.24 | +0.81% | 1.88 | 3.05% |
| 2025-06-19 | 6.28 | 6.39 | 6.15 | 6.19 | -2.52% | 1.79 | 2.93% |
| 2025-06-18 | 6.23 | 6.54 | 6.21 | 6.35 | +1.93% | 2.75 | 4.40% |
| 2025-06-17 | 6.19 | 6.26 | 6.14 | 6.23 | +0.16% | 0.93 | 1.53% |
| 2025-06-16 | 6.15 | 6.24 | 6.14 | 6.22 | +0.48% | 0.92 | 1.52% |
| 2025-06-13 | 6.18 | 6.35 | 6.13 | 6.19 | -0.80% | 1.77 | 2.90% |
| 2025-06-12 | 6.38 | 6.38 | 6.20 | 6.24 | -2.19% | 1.28 | 2.08% |
| 2025-06-11 | 6.25 | 6.46 | 6.23 | 6.38 | +1.75% | 1.94 | 3.12% |
| 2025-06-10 | 6.21 | 6.42 | 6.17 | 6.27 | +1.13% | 2.65 | 4.32% |
| 2025-06-09 | 6.30 | 6.32 | 6.16 | 6.20 | -1.90% | 3.24 | 5.33% |
| 2025-06-06 | 6.11 | 6.60 | 6.08 | 6.32 | +5.33% | 5.14 | 8.22% |
| 2025-06-05 | 6.05 | 6.07 | 5.98 | 6.00 | -0.83% | 0.86 | 1.47% |
| 2025-06-04 | 5.97 | 6.15 | 5.97 | 6.05 | +1.17% | 1.13 | 1.91% |
| 2025-06-03 | 5.96 | 6.07 | 5.91 | 5.98 | -1.64% | 1.14 | 1.94% |
| 2025-05-30 | 5.92 | 6.09 | 5.85 | 6.08 | +2.70% | 1.73 | 2.98% |
| 2025-05-29 | 5.86 | 5.94 | 5.82 | 5.92 | +1.20% | 0.77 | 1.33% |
| 2025-05-28 | 5.86 | 5.90 | 5.83 | 5.85 | 0.00% | 0.46 | 0.80% |