海南发展 sz.002163
11.00
+1.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.60 | 11.06 | 10.11 | 10.99 | +5.47% | 12.09 | 14.20% |
| 2025-07-21 | 10.59 | 11.32 | 10.26 | 10.42 | -1.42% | 10.76 | 12.46% |
| 2025-07-18 | 10.25 | 10.63 | 10.12 | 10.57 | +3.12% | 4.85 | 5.79% |
| 2025-07-17 | 9.95 | 10.38 | 9.91 | 10.25 | +2.91% | 4.01 | 4.90% |
| 2025-07-16 | 9.53 | 10.10 | 9.53 | 9.96 | +4.08% | 4.26 | 5.34% |
| 2025-07-15 | 9.65 | 9.72 | 9.37 | 9.57 | -1.95% | 2.16 | 2.83% |
| 2025-07-14 | 9.64 | 9.98 | 9.61 | 9.76 | +1.24% | 1.79 | 2.28% |
| 2025-07-11 | 9.76 | 9.81 | 9.52 | 9.64 | -1.73% | 2.28 | 2.94% |
| 2025-07-10 | 9.68 | 9.89 | 9.64 | 9.81 | +1.34% | 2.30 | 2.93% |
| 2025-07-09 | 9.65 | 9.79 | 9.59 | 9.68 | -0.10% | 1.78 | 2.28% |
| 2025-07-08 | 9.27 | 9.81 | 9.25 | 9.69 | +4.08% | 3.54 | 4.57% |
| 2025-07-07 | 9.39 | 9.46 | 9.24 | 9.31 | -1.90% | 2.51 | 3.35% |
| 2025-07-04 | 9.50 | 9.87 | 9.47 | 9.49 | 0.00% | 3.22 | 4.16% |
| 2025-07-03 | 9.48 | 9.65 | 9.43 | 9.49 | +0.21% | 2.16 | 2.82% |
| 2025-07-02 | 9.51 | 9.59 | 9.41 | 9.47 | -0.73% | 1.65 | 2.17% |
| 2025-07-01 | 9.53 | 9.65 | 9.34 | 9.54 | 0.00% | 2.62 | 3.45% |
| 2025-06-30 | 9.41 | 9.54 | 9.36 | 9.54 | +2.36% | 2.45 | 3.22% |
| 2025-06-27 | 9.42 | 9.50 | 9.27 | 9.32 | -1.79% | 2.92 | 3.89% |
| 2025-06-26 | 9.16 | 9.68 | 9.11 | 9.49 | +3.38% | 4.82 | 6.36% |
| 2025-06-25 | 9.10 | 9.23 | 8.96 | 9.18 | +1.10% | 2.69 | 3.68% |