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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.61 | 17.70 | 16.83 | 16.90 | -4.63% | 13.45 | 9.79% |
| 2026-01-15 | 18.23 | 18.23 | 17.56 | 17.72 | -3.80% | 13.97 | 9.75% |
| 2026-01-14 | 18.42 | 18.99 | 18.22 | 18.42 | -1.07% | 18.49 | 12.38% |
| 2026-01-13 | 20.18 | 20.28 | 18.56 | 18.62 | -6.95% | 26.53 | 17.18% |
| 2026-01-12 | 20.00 | 20.88 | 19.65 | 20.01 | +0.40% | 34.87 | 21.52% |
| 2026-01-09 | 20.21 | 20.80 | 19.75 | 19.93 | -1.14% | 25.18 | 15.48% |
| 2026-01-08 | 20.80 | 21.11 | 19.90 | 20.16 | -3.03% | 29.69 | 18.14% |
| 2026-01-07 | 20.80 | 22.21 | 20.75 | 20.79 | +0.19% | 31.65 | 18.46% |
| 2026-01-06 | 19.33 | 21.38 | 19.33 | 20.75 | -3.31% | 39.90 | 24.01% |
| 2026-01-05 | 22.27 | 22.55 | 21.46 | 21.46 | -9.98% | 20.28 | 11.55% |
| 2025-12-31 | 22.66 | 24.48 | 22.08 | 23.84 | +7.15% | 59.64 | 31.56% |
| 2025-12-30 | 23.51 | 24.48 | 22.08 | 22.25 | -9.26% | 54.89 | 29.65% |
| 2025-12-29 | 22.75 | 25.03 | 22.07 | 24.52 | +7.78% | 63.67 | 32.91% |
| 2025-12-26 | 20.81 | 22.75 | 20.81 | 22.75 | +10.01% | 50.63 | 28.37% |
| 2025-12-25 | 20.15 | 21.09 | 19.61 | 20.68 | +6.87% | 64.04 | 38.88% |
| 2025-12-24 | 18.98 | 19.35 | 18.61 | 19.35 | +10.01% | 24.10 | 15.77% |
| 2025-12-23 | 17.59 | 17.59 | 17.59 | 17.59 | +10.01% | 2.43 | 1.72% |
| 2025-12-22 | 15.87 | 15.99 | 15.87 | 15.99 | +9.97% | 7.22 | 5.63% |
| 2025-12-19 | 13.15 | 14.54 | 12.66 | 14.54 | +9.98% | 18.27 | 16.81% |
| 2025-12-18 | 13.83 | 14.50 | 13.11 | 13.22 | -5.64% | 15.02 | 13.67% |