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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.82 | 5.89 | 5.77 | 5.85 | +0.52% | 0.65 | 1.13% |
| 2025-05-26 | 5.90 | 5.94 | 5.75 | 5.82 | -1.19% | 0.99 | 1.73% |
| 2025-05-23 | 6.00 | 6.01 | 5.87 | 5.89 | -1.83% | 0.79 | 1.37% |
| 2025-05-22 | 6.08 | 6.16 | 5.98 | 6.00 | -1.32% | 0.97 | 1.64% |
| 2025-05-21 | 6.14 | 6.20 | 6.06 | 6.08 | -0.98% | 0.95 | 1.59% |
| 2025-05-20 | 6.16 | 6.21 | 6.11 | 6.14 | -0.65% | 0.97 | 1.61% |
| 2025-05-19 | 6.23 | 6.27 | 6.14 | 6.18 | -0.96% | 0.93 | 1.54% |
| 2025-05-16 | 6.17 | 6.31 | 6.15 | 6.24 | +0.97% | 0.72 | 1.18% |
| 2025-05-15 | 6.17 | 6.30 | 6.10 | 6.18 | +0.32% | 1.06 | 1.74% |
| 2025-05-14 | 6.20 | 6.23 | 6.12 | 6.16 | -0.96% | 0.99 | 1.64% |
| 2025-05-13 | 6.31 | 6.34 | 6.20 | 6.22 | -0.80% | 0.72 | 1.18% |
| 2025-05-12 | 6.25 | 6.31 | 6.23 | 6.27 | +0.64% | 0.75 | 1.22% |
| 2025-05-09 | 6.31 | 6.35 | 6.21 | 6.23 | -1.74% | 0.79 | 1.29% |
| 2025-05-08 | 6.29 | 6.38 | 6.26 | 6.34 | +0.63% | 0.83 | 1.34% |
| 2025-05-07 | 6.37 | 6.41 | 6.26 | 6.30 | 0.00% | 0.99 | 1.60% |
| 2025-05-06 | 6.19 | 6.33 | 6.19 | 6.30 | +2.11% | 1.04 | 1.69% |