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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.67 | 5.73 | 5.55 | 5.73 | +3.24% | 1.13 | 2.04% |
| 2026-03-23 | 5.80 | 5.81 | 5.52 | 5.55 | -5.45% | 1.48 | 2.66% |
| 2026-03-20 | 5.99 | 6.01 | 5.87 | 5.87 | -1.18% | 0.87 | 1.50% |
| 2026-03-19 | 6.08 | 6.09 | 5.92 | 5.94 | -3.26% | 0.95 | 1.62% |
| 2026-03-18 | 6.15 | 6.15 | 6.02 | 6.14 | -0.16% | 0.87 | 1.46% |
| 2026-03-17 | 6.18 | 6.28 | 6.13 | 6.15 | -0.32% | 1.03 | 1.69% |
| 2026-03-16 | 6.12 | 6.17 | 6.10 | 6.17 | +1.15% | 0.70 | 1.16% |
| 2026-03-13 | 6.18 | 6.21 | 6.09 | 6.10 | -1.29% | 0.95 | 1.59% |
| 2026-03-12 | 6.20 | 6.24 | 6.17 | 6.18 | -0.48% | 0.60 | 0.99% |
| 2026-03-11 | 6.25 | 6.27 | 6.19 | 6.21 | -0.96% | 0.61 | 1.01% |
| 2026-03-10 | 6.24 | 6.30 | 6.22 | 6.27 | +1.29% | 0.74 | 1.21% |
| 2026-03-09 | 6.25 | 6.29 | 6.13 | 6.19 | -2.06% | 1.16 | 1.92% |
| 2026-03-06 | 6.14 | 6.33 | 6.14 | 6.32 | +1.94% | 1.01 | 1.64% |
| 2026-03-05 | 6.22 | 6.26 | 6.17 | 6.20 | +0.49% | 0.96 | 1.57% |
| 2026-03-04 | 6.15 | 6.24 | 6.09 | 6.17 | -0.48% | 1.10 | 1.83% |
| 2026-03-03 | 6.28 | 6.40 | 6.19 | 6.20 | -1.12% | 1.56 | 2.53% |
| 2026-03-02 | 6.40 | 6.41 | 6.21 | 6.27 | -3.39% | 1.71 | 2.78% |
| 2026-02-27 | 6.47 | 6.50 | 6.44 | 6.49 | +0.78% | 0.91 | 1.44% |
| 2026-02-26 | 6.58 | 6.60 | 6.43 | 6.44 | -1.98% | 1.61 | 2.53% |
| 2026-02-25 | 6.57 | 6.65 | 6.55 | 6.57 | 0.00% | 1.46 | 2.25% |