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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.63 | 6.65 | 6.46 | 6.57 | -0.91% | 1.41 | 2.21% |
| 2026-02-13 | 6.56 | 6.72 | 6.56 | 6.63 | +1.38% | 1.53 | 2.36% |
| 2026-02-12 | 6.66 | 6.70 | 6.54 | 6.54 | -2.24% | 1.37 | 2.13% |
| 2026-02-11 | 6.73 | 6.76 | 6.66 | 6.69 | -0.89% | 1.30 | 1.99% |
| 2026-02-10 | 6.71 | 6.86 | 6.62 | 6.75 | +1.66% | 2.31 | 3.50% |
| 2026-02-09 | 6.60 | 6.70 | 6.60 | 6.64 | +0.76% | 1.40 | 2.15% |
| 2026-02-06 | 6.61 | 6.64 | 6.47 | 6.59 | -1.35% | 1.98 | 3.09% |
| 2026-02-05 | 6.66 | 6.77 | 6.60 | 6.68 | +1.21% | 3.08 | 4.71% |
| 2026-02-04 | 6.50 | 6.63 | 6.47 | 6.60 | +0.61% | 1.77 | 2.76% |
| 2026-02-03 | 6.59 | 6.64 | 6.43 | 6.56 | -0.61% | 2.11 | 3.30% |
| 2026-02-02 | 6.52 | 6.70 | 6.52 | 6.60 | +3.77% | 4.25 | 6.55% |
| 2026-01-30 | 6.44 | 6.52 | 6.34 | 6.36 | -0.47% | 1.70 | 2.70% |
| 2026-01-29 | 6.37 | 6.44 | 6.28 | 6.39 | +0.16% | 1.33 | 2.14% |
| 2026-01-28 | 6.38 | 6.45 | 6.36 | 6.38 | -0.16% | 1.14 | 1.82% |
| 2026-01-27 | 6.41 | 6.44 | 6.27 | 6.39 | -0.78% | 1.21 | 1.95% |
| 2026-01-26 | 6.57 | 6.58 | 6.42 | 6.44 | -2.13% | 1.77 | 2.79% |
| 2026-01-23 | 6.52 | 6.60 | 6.51 | 6.58 | +0.77% | 1.57 | 2.44% |
| 2026-01-22 | 6.46 | 6.53 | 6.46 | 6.53 | +0.77% | 1.19 | 1.87% |
| 2026-01-21 | 6.45 | 6.49 | 6.39 | 6.48 | -0.15% | 0.96 | 1.52% |
| 2026-01-20 | 6.57 | 6.57 | 6.46 | 6.49 | -1.52% | 1.44 | 2.26% |