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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.61 | 7.79 | 7.48 | 7.62 | +0.13% | 3.41 | 4.58% |
| 2025-11-19 | 7.91 | 7.94 | 7.49 | 7.61 | -4.40% | 4.08 | 5.47% |
| 2025-11-18 | 7.91 | 8.10 | 7.71 | 7.96 | +0.51% | 4.88 | 6.31% |
| 2025-11-17 | 7.87 | 7.97 | 7.76 | 7.92 | +0.13% | 3.96 | 5.14% |
| 2025-11-14 | 7.63 | 8.08 | 7.62 | 7.91 | +3.13% | 6.07 | 7.83% |
| 2025-11-13 | 7.51 | 7.79 | 7.45 | 7.67 | +2.40% | 3.45 | 4.60% |
| 2025-11-12 | 7.56 | 7.70 | 7.45 | 7.49 | -1.06% | 2.14 | 2.91% |
| 2025-11-11 | 7.46 | 7.62 | 7.46 | 7.57 | +0.13% | 2.62 | 3.54% |
| 2025-11-10 | 7.45 | 7.75 | 7.40 | 7.56 | +0.27% | 4.32 | 5.83% |
| 2025-11-07 | 7.70 | 7.80 | 7.30 | 7.54 | +0.40% | 5.84 | 7.90% |
| 2025-11-06 | 7.86 | 7.98 | 7.46 | 7.51 | -5.42% | 7.45 | 10.02% |
| 2025-11-05 | 7.66 | 8.12 | 7.61 | 7.94 | +2.06% | 8.97 | 11.54% |
| 2025-11-04 | 7.66 | 7.79 | 7.52 | 7.78 | +1.04% | 5.33 | 7.09% |
| 2025-11-03 | 7.42 | 7.82 | 7.38 | 7.70 | +3.77% | 6.28 | 8.41% |
| 2025-10-31 | 7.34 | 7.55 | 7.31 | 7.42 | +2.06% | 3.61 | 4.98% |
| 2025-10-30 | 7.39 | 7.41 | 7.24 | 7.27 | -2.42% | 3.07 | 4.31% |
| 2025-10-29 | 7.15 | 7.61 | 7.15 | 7.45 | +4.20% | 6.20 | 8.53% |
| 2025-10-28 | 7.10 | 7.26 | 7.10 | 7.15 | +1.71% | 2.48 | 3.54% |
| 2025-10-27 | 7.14 | 7.24 | 7.01 | 7.03 | -1.13% | 2.19 | 3.17% |
| 2025-10-24 | 7.19 | 7.30 | 7.07 | 7.11 | -1.25% | 2.29 | 3.28% |