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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.67 | 5.70 | 5.63 | 5.68 | +0.18% | 0.63 | 1.13% |
| 2026-04-21 | 5.73 | 5.77 | 5.63 | 5.67 | -1.39% | 0.63 | 1.13% |
| 2026-04-20 | 5.67 | 5.77 | 5.65 | 5.75 | +1.41% | 0.75 | 1.34% |
| 2026-04-17 | 5.73 | 5.73 | 5.62 | 5.67 | -1.22% | 0.54 | 0.98% |
| 2026-04-16 | 5.71 | 5.75 | 5.65 | 5.74 | +0.88% | 0.50 | 0.89% |
| 2026-04-15 | 5.83 | 5.83 | 5.67 | 5.69 | -2.07% | 0.64 | 1.14% |
| 2026-04-14 | 5.78 | 5.81 | 5.74 | 5.81 | +0.87% | 0.66 | 1.18% |
| 2026-04-13 | 5.69 | 5.78 | 5.68 | 5.76 | +0.70% | 0.54 | 0.96% |
| 2026-04-10 | 5.71 | 5.77 | 5.69 | 5.72 | +1.42% | 0.68 | 1.21% |
| 2026-04-09 | 5.70 | 5.72 | 5.63 | 5.64 | -1.91% | 0.67 | 1.20% |
| 2026-04-08 | 5.64 | 5.76 | 5.63 | 5.75 | +3.42% | 0.74 | 1.32% |
| 2026-04-07 | 5.51 | 5.57 | 5.48 | 5.56 | +0.91% | 0.54 | 0.99% |
| 2026-04-03 | 5.63 | 5.65 | 5.50 | 5.51 | -1.61% | 0.63 | 1.17% |
| 2026-04-02 | 5.69 | 5.72 | 5.58 | 5.60 | -2.10% | 0.60 | 1.09% |
| 2026-04-01 | 5.73 | 5.75 | 5.66 | 5.72 | +1.60% | 0.65 | 1.17% |
| 2026-03-31 | 5.78 | 5.84 | 5.62 | 5.63 | -2.60% | 0.80 | 1.44% |
| 2026-03-30 | 5.73 | 5.80 | 5.68 | 5.78 | -0.34% | 0.56 | 1.00% |
| 2026-03-27 | 5.70 | 5.82 | 5.65 | 5.80 | +0.87% | 0.54 | 0.95% |
| 2026-03-26 | 5.84 | 5.89 | 5.72 | 5.75 | -1.54% | 0.64 | 1.14% |
| 2026-03-25 | 5.73 | 5.84 | 5.72 | 5.84 | +1.92% | 0.78 | 1.38% |