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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.76 | 6.76 | 6.64 | 6.70 | -1.03% | 1.37 | 2.10% |
| 2025-09-16 | 6.63 | 6.79 | 6.59 | 6.77 | +2.11% | 2.01 | 3.06% |
| 2025-09-15 | 6.60 | 6.71 | 6.56 | 6.63 | 0.00% | 1.07 | 1.65% |
| 2025-09-12 | 6.52 | 6.78 | 6.50 | 6.63 | +2.31% | 2.68 | 4.12% |
| 2025-09-11 | 6.48 | 6.51 | 6.40 | 6.48 | +0.31% | 1.03 | 1.62% |
| 2025-09-10 | 6.40 | 6.50 | 6.36 | 6.46 | +1.41% | 1.13 | 1.79% |
| 2025-09-09 | 6.39 | 6.40 | 6.33 | 6.37 | -0.47% | 0.78 | 1.25% |
| 2025-09-08 | 6.36 | 6.50 | 6.36 | 6.40 | -0.31% | 0.92 | 1.47% |
| 2025-09-05 | 6.28 | 6.47 | 6.14 | 6.42 | +2.56% | 1.50 | 2.42% |
| 2025-09-04 | 6.23 | 6.33 | 6.19 | 6.26 | +0.64% | 1.14 | 1.86% |
| 2025-09-03 | 6.33 | 6.37 | 6.21 | 6.22 | -1.74% | 0.91 | 1.49% |
| 2025-09-02 | 6.41 | 6.42 | 6.27 | 6.33 | -1.40% | 1.26 | 2.04% |
| 2025-09-01 | 6.41 | 6.50 | 6.37 | 6.42 | +0.16% | 0.94 | 1.50% |
| 2025-08-29 | 6.43 | 6.54 | 6.41 | 6.41 | -0.62% | 1.03 | 1.64% |
| 2025-08-28 | 6.51 | 6.56 | 6.29 | 6.45 | -0.92% | 1.69 | 2.69% |
| 2025-08-27 | 6.67 | 6.70 | 6.51 | 6.51 | -2.54% | 1.99 | 3.08% |
| 2025-08-26 | 6.63 | 6.77 | 6.55 | 6.68 | +0.15% | 2.47 | 3.79% |
| 2025-08-25 | 6.67 | 6.71 | 6.64 | 6.67 | 0.00% | 1.80 | 2.75% |
| 2025-08-22 | 6.74 | 6.74 | 6.62 | 6.67 | -0.74% | 1.48 | 2.28% |
| 2025-08-21 | 6.68 | 6.82 | 6.68 | 6.72 | +0.30% | 1.91 | 2.90% |