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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.58 | 16.50 | 15.44 | 15.98 | +3.77% | 12.62 | 9.81% |
| 2026-02-12 | 15.95 | 15.95 | 15.29 | 15.40 | -4.29% | 10.17 | 8.16% |
| 2026-02-11 | 16.10 | 16.78 | 15.93 | 16.09 | -1.23% | 9.94 | 7.63% |
| 2026-02-10 | 16.76 | 16.90 | 16.06 | 16.29 | -3.84% | 12.60 | 9.61% |
| 2026-02-09 | 16.50 | 17.50 | 16.49 | 16.94 | +2.67% | 16.98 | 12.43% |
| 2026-02-06 | 17.52 | 17.52 | 16.10 | 16.50 | -7.77% | 22.10 | 16.63% |
| 2026-02-05 | 16.95 | 18.53 | 16.89 | 17.89 | +4.50% | 30.24 | 21.13% |
| 2026-02-04 | 16.75 | 17.20 | 16.51 | 17.12 | +2.15% | 12.18 | 8.95% |
| 2026-02-03 | 16.41 | 16.78 | 16.16 | 16.76 | +3.65% | 10.29 | 7.75% |
| 2026-02-02 | 16.32 | 16.95 | 16.15 | 16.17 | -2.47% | 10.93 | 8.24% |
| 2026-01-30 | 16.78 | 17.27 | 16.35 | 16.58 | +0.85% | 15.48 | 11.44% |
| 2026-01-29 | 16.53 | 16.88 | 16.07 | 16.44 | -1.32% | 9.08 | 6.84% |
| 2026-01-28 | 16.69 | 16.94 | 16.41 | 16.66 | +0.54% | 9.88 | 7.37% |
| 2026-01-27 | 16.44 | 16.65 | 15.81 | 16.57 | -0.30% | 10.30 | 7.86% |
| 2026-01-26 | 17.61 | 17.75 | 16.41 | 16.62 | -6.63% | 16.37 | 12.00% |
| 2026-01-23 | 17.06 | 17.95 | 17.00 | 17.80 | +4.34% | 17.66 | 12.46% |
| 2026-01-22 | 16.96 | 17.20 | 16.86 | 17.06 | +0.59% | 10.02 | 7.32% |
| 2026-01-21 | 17.34 | 17.40 | 16.80 | 16.96 | -2.64% | 11.09 | 8.09% |
| 2026-01-20 | 18.41 | 18.55 | 17.20 | 17.42 | -6.29% | 23.78 | 16.66% |
| 2026-01-19 | 17.21 | 18.59 | 17.09 | 18.59 | +10.00% | 19.35 | 13.46% |