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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.10 | 15.10 | 13.73 | 14.01 | -8.13% | 15.16 | 13.43% |
| 2025-12-16 | 15.89 | 16.51 | 14.74 | 15.25 | -4.98% | 17.05 | 13.82% |
| 2025-12-15 | 16.50 | 17.15 | 15.50 | 16.05 | -4.35% | 18.66 | 14.36% |
| 2025-12-12 | 16.58 | 17.00 | 15.57 | 16.78 | +0.60% | 25.51 | 19.43% |
| 2025-12-11 | 18.35 | 18.92 | 16.62 | 16.68 | -3.42% | 40.37 | 28.31% |
| 2025-12-10 | 15.70 | 17.27 | 15.36 | 17.27 | +10.00% | 25.99 | 19.62% |
| 2025-12-09 | 15.33 | 16.20 | 15.08 | 15.70 | +2.41% | 23.24 | 18.56% |
| 2025-12-08 | 14.05 | 15.33 | 13.98 | 15.33 | +9.97% | 14.28 | 11.73% |
| 2025-12-05 | 13.66 | 14.04 | 13.36 | 13.94 | +1.90% | 6.06 | 5.47% |
| 2025-12-04 | 13.85 | 13.95 | 13.46 | 13.68 | -2.36% | 7.30 | 6.66% |
| 2025-12-03 | 14.30 | 14.65 | 13.88 | 14.01 | -3.91% | 10.35 | 9.03% |
| 2025-12-02 | 14.00 | 14.66 | 13.64 | 14.58 | +3.85% | 13.12 | 11.40% |
| 2025-12-01 | 13.91 | 14.30 | 13.74 | 14.04 | +0.93% | 8.11 | 7.18% |
| 2025-11-28 | 13.43 | 13.96 | 13.23 | 13.91 | +3.42% | 7.52 | 6.84% |
| 2025-11-27 | 13.72 | 14.00 | 13.23 | 13.45 | -1.97% | 7.20 | 6.62% |
| 2025-11-26 | 13.67 | 14.27 | 13.63 | 13.72 | -0.72% | 10.71 | 9.57% |
| 2025-11-25 | 13.52 | 14.14 | 13.43 | 13.82 | +2.67% | 9.17 | 8.31% |
| 2025-11-24 | 13.64 | 13.95 | 13.00 | 13.46 | -0.74% | 8.89 | 8.26% |
| 2025-11-21 | 14.13 | 14.39 | 13.55 | 13.56 | -6.16% | 10.19 | 9.14% |
| 2025-11-20 | 14.14 | 14.81 | 14.04 | 14.45 | +0.42% | 11.48 | 9.91% |