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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.23 | 13.27 | 12.81 | 12.91 | -2.12% | 5.09 | 4.88% |
| 2026-04-20 | 13.03 | 13.56 | 12.86 | 13.19 | +1.38% | 7.47 | 7.03% |
| 2026-04-17 | 12.89 | 13.07 | 12.71 | 13.01 | +0.46% | 2.63 | 2.54% |
| 2026-04-16 | 12.76 | 13.05 | 12.67 | 12.95 | +1.49% | 3.11 | 3.01% |
| 2026-04-15 | 12.95 | 13.06 | 12.72 | 12.76 | -1.01% | 2.64 | 2.55% |
| 2026-04-14 | 12.86 | 12.90 | 12.60 | 12.89 | +0.94% | 2.67 | 2.61% |
| 2026-04-13 | 12.76 | 12.87 | 12.70 | 12.77 | +0.31% | 2.45 | 2.39% |
| 2026-04-10 | 12.94 | 12.96 | 12.71 | 12.73 | -0.39% | 2.63 | 2.55% |
| 2026-04-09 | 12.91 | 12.97 | 12.73 | 12.78 | -2.14% | 2.70 | 2.63% |
| 2026-04-08 | 12.76 | 13.07 | 12.70 | 13.06 | +4.40% | 3.35 | 3.22% |
| 2026-04-07 | 12.36 | 12.57 | 12.30 | 12.51 | +1.30% | 1.93 | 1.93% |
| 2026-04-03 | 12.81 | 12.85 | 12.27 | 12.35 | -3.59% | 2.34 | 2.34% |
| 2026-04-02 | 12.94 | 13.03 | 12.72 | 12.81 | -1.76% | 2.50 | 2.42% |
| 2026-04-01 | 13.30 | 13.35 | 12.95 | 13.04 | -0.53% | 2.82 | 2.69% |
| 2026-03-31 | 13.12 | 13.44 | 13.08 | 13.11 | -0.53% | 3.24 | 3.04% |
| 2026-03-30 | 12.90 | 13.24 | 12.73 | 13.18 | +0.84% | 3.31 | 3.16% |
| 2026-03-27 | 12.82 | 13.13 | 12.72 | 13.07 | +1.63% | 2.99 | 2.86% |
| 2026-03-26 | 13.07 | 13.22 | 12.79 | 12.86 | -1.68% | 2.70 | 2.59% |
| 2026-03-25 | 12.84 | 13.08 | 12.78 | 13.08 | +2.35% | 3.38 | 3.25% |
| 2026-03-24 | 12.59 | 12.80 | 12.38 | 12.78 | +3.31% | 4.79 | 4.74% |