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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.47 | 6.64 | 6.42 | 6.59 | +2.01% | 2.03 | 3.17% |
| 2026-01-16 | 6.48 | 6.52 | 6.41 | 6.46 | +0.15% | 1.41 | 2.23% |
| 2026-01-15 | 6.50 | 6.54 | 6.42 | 6.45 | -1.68% | 1.91 | 3.02% |
| 2026-01-14 | 6.67 | 6.71 | 6.48 | 6.56 | -1.50% | 3.43 | 5.31% |
| 2026-01-13 | 6.95 | 6.97 | 6.64 | 6.66 | -4.45% | 3.79 | 5.74% |
| 2026-01-12 | 6.68 | 7.10 | 6.68 | 6.97 | +5.93% | 6.28 | 9.24% |
| 2026-01-09 | 6.49 | 6.58 | 6.47 | 6.58 | +1.39% | 2.53 | 3.95% |
| 2026-01-08 | 6.47 | 6.58 | 6.45 | 6.49 | +0.31% | 2.15 | 3.38% |
| 2026-01-07 | 6.53 | 6.62 | 6.47 | 6.47 | -1.52% | 2.68 | 4.19% |
| 2026-01-06 | 6.53 | 6.64 | 6.53 | 6.57 | +0.31% | 2.31 | 3.59% |
| 2026-01-05 | 6.75 | 6.76 | 6.53 | 6.55 | -4.52% | 3.51 | 5.45% |
| 2025-12-31 | 6.79 | 6.97 | 6.65 | 6.86 | +1.63% | 3.56 | 5.36% |
| 2025-12-30 | 7.06 | 7.08 | 6.72 | 6.75 | -5.06% | 4.37 | 6.55% |
| 2025-12-29 | 7.27 | 7.45 | 7.08 | 7.11 | -2.87% | 4.94 | 7.00% |
| 2025-12-26 | 7.05 | 7.49 | 7.02 | 7.32 | +3.68% | 6.74 | 9.43% |
| 2025-12-25 | 7.31 | 7.35 | 7.05 | 7.06 | -3.81% | 4.76 | 6.83% |
| 2025-12-24 | 7.31 | 7.47 | 7.20 | 7.34 | -1.08% | 7.23 | 10.09% |
| 2025-12-23 | 7.67 | 7.94 | 7.38 | 7.42 | +0.95% | 13.01 | 17.48% |
| 2025-12-22 | 6.78 | 7.35 | 6.78 | 7.35 | +10.03% | 6.71 | 9.56% |
| 2025-12-19 | 6.30 | 6.85 | 6.25 | 6.68 | +6.37% | 5.45 | 8.53% |