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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.18 | 7.25 | 7.08 | 7.20 | +0.70% | 2.32 | 3.32% |
| 2025-10-22 | 7.23 | 7.34 | 7.12 | 7.15 | -2.19% | 3.45 | 4.92% |
| 2025-10-21 | 7.17 | 7.35 | 6.97 | 7.31 | +1.53% | 5.13 | 7.26% |
| 2025-10-20 | 7.15 | 7.44 | 7.04 | 7.20 | +1.69% | 6.09 | 8.59% |
| 2025-10-17 | 6.96 | 7.35 | 6.91 | 7.08 | +0.43% | 6.30 | 9.06% |
| 2025-10-16 | 6.87 | 7.06 | 6.83 | 7.05 | +3.07% | 4.47 | 6.55% |
| 2025-10-15 | 6.81 | 6.87 | 6.77 | 6.84 | +0.29% | 1.59 | 2.39% |
| 2025-10-14 | 6.71 | 6.98 | 6.65 | 6.82 | +2.10% | 3.94 | 5.88% |
| 2025-10-13 | 6.53 | 6.69 | 6.41 | 6.68 | -0.60% | 1.28 | 1.99% |
| 2025-10-10 | 6.58 | 6.79 | 6.57 | 6.72 | +1.66% | 1.79 | 2.71% |
| 2025-10-09 | 6.74 | 6.74 | 6.55 | 6.61 | -1.93% | 1.61 | 2.49% |
| 2025-09-30 | 6.67 | 6.82 | 6.63 | 6.74 | +1.35% | 2.10 | 3.19% |
| 2025-09-29 | 6.54 | 6.66 | 6.48 | 6.65 | +1.68% | 1.32 | 2.04% |
| 2025-09-26 | 6.50 | 6.64 | 6.42 | 6.54 | +0.77% | 1.13 | 1.76% |
| 2025-09-25 | 6.58 | 6.65 | 6.48 | 6.49 | -0.46% | 0.96 | 1.50% |
| 2025-09-24 | 6.34 | 6.53 | 6.34 | 6.52 | +2.19% | 1.18 | 1.87% |
| 2025-09-23 | 6.54 | 6.54 | 6.26 | 6.38 | -2.45% | 1.34 | 2.16% |
| 2025-09-22 | 6.59 | 6.60 | 6.50 | 6.54 | -1.06% | 0.89 | 1.40% |
| 2025-09-19 | 6.63 | 6.65 | 6.52 | 6.61 | -0.30% | 1.08 | 1.68% |
| 2025-09-18 | 6.70 | 6.78 | 6.57 | 6.63 | -1.04% | 2.03 | 3.10% |