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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.52 | 6.53 | 6.26 | 6.28 | -4.56% | 3.69 | 5.91% |
| 2025-12-17 | 6.80 | 6.83 | 6.36 | 6.58 | -4.78% | 4.06 | 6.38% |
| 2025-12-16 | 7.33 | 7.52 | 6.73 | 6.91 | -6.11% | 5.99 | 8.72% |
| 2025-12-15 | 7.45 | 7.59 | 7.23 | 7.36 | -1.60% | 5.19 | 7.20% |
| 2025-12-12 | 7.76 | 7.85 | 7.42 | 7.48 | -4.23% | 7.09 | 9.58% |
| 2025-12-11 | 8.10 | 8.28 | 7.80 | 7.81 | -4.29% | 12.28 | 15.77% |
| 2025-12-10 | 7.43 | 8.16 | 7.22 | 8.16 | +9.97% | 13.81 | 17.76% |
| 2025-12-09 | 7.69 | 7.73 | 7.24 | 7.42 | -4.50% | 5.68 | 7.83% |
| 2025-12-08 | 7.34 | 8.08 | 7.32 | 7.77 | +5.14% | 6.42 | 8.46% |
| 2025-12-05 | 7.34 | 7.49 | 7.16 | 7.39 | +0.82% | 3.38 | 4.72% |
| 2025-12-04 | 7.69 | 7.71 | 7.30 | 7.33 | -5.54% | 3.86 | 5.31% |
| 2025-12-03 | 7.73 | 7.89 | 7.70 | 7.76 | -0.26% | 4.30 | 5.64% |
| 2025-12-02 | 7.67 | 7.81 | 7.52 | 7.78 | +0.78% | 3.40 | 4.54% |
| 2025-12-01 | 7.74 | 7.82 | 7.61 | 7.72 | -0.26% | 3.74 | 4.95% |
| 2025-11-28 | 7.23 | 7.86 | 7.14 | 7.74 | +7.65% | 7.27 | 9.80% |
| 2025-11-27 | 7.30 | 7.51 | 7.13 | 7.19 | -3.10% | 3.13 | 4.41% |
| 2025-11-26 | 7.43 | 7.74 | 7.39 | 7.42 | -0.54% | 4.23 | 5.72% |
| 2025-11-25 | 7.42 | 7.57 | 7.28 | 7.46 | +0.54% | 3.77 | 5.21% |
| 2025-11-24 | 7.47 | 7.94 | 7.14 | 7.42 | +0.54% | 4.62 | 6.37% |
| 2025-11-21 | 7.47 | 7.80 | 7.38 | 7.38 | -3.15% | 3.88 | 5.24% |