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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.49 | 15.74 | 14.20 | 14.39 | -8.81% | 17.15 | 14.49% |
| 2025-11-18 | 15.67 | 16.40 | 15.40 | 15.78 | +0.70% | 19.01 | 14.85% |
| 2025-11-17 | 15.99 | 16.35 | 15.29 | 15.67 | -3.63% | 21.61 | 17.08% |
| 2025-11-14 | 14.89 | 16.42 | 14.89 | 16.26 | +8.91% | 28.20 | 22.06% |
| 2025-11-13 | 14.80 | 15.38 | 14.54 | 14.93 | -0.20% | 12.95 | 10.71% |
| 2025-11-12 | 15.51 | 15.89 | 14.90 | 14.96 | -4.53% | 15.03 | 12.33% |
| 2025-11-11 | 15.53 | 16.23 | 15.43 | 15.67 | -1.88% | 18.58 | 14.66% |
| 2025-11-10 | 15.65 | 17.37 | 15.22 | 15.97 | -4.03% | 30.93 | 23.50% |
| 2025-11-07 | 17.01 | 17.38 | 16.01 | 16.64 | +5.32% | 33.43 | 24.81% |
| 2025-11-06 | 17.01 | 18.07 | 15.51 | 15.80 | -4.36% | 36.11 | 26.96% |
| 2025-11-05 | 14.66 | 16.52 | 14.40 | 16.52 | +9.99% | 24.96 | 19.67% |
| 2025-11-04 | 14.08 | 15.75 | 13.68 | 15.02 | +4.52% | 25.69 | 21.71% |
| 2025-11-03 | 12.85 | 14.37 | 12.85 | 14.37 | +10.03% | 20.99 | 18.83% |
| 2025-10-31 | 12.49 | 13.26 | 12.13 | 13.06 | +8.38% | 19.53 | 19.04% |
| 2025-10-30 | 11.99 | 12.64 | 11.85 | 12.05 | +0.50% | 15.81 | 16.10% |
| 2025-10-29 | 11.00 | 11.99 | 10.92 | 11.99 | +10.00% | 5.17 | 5.46% |
| 2025-10-28 | 10.58 | 10.98 | 10.50 | 10.90 | +3.81% | 4.24 | 4.87% |
| 2025-10-27 | 10.76 | 10.80 | 10.48 | 10.50 | -1.41% | 3.36 | 3.93% |
| 2025-10-24 | 10.70 | 11.00 | 10.62 | 10.65 | -1.84% | 3.13 | 3.62% |
| 2025-10-23 | 10.80 | 10.88 | 10.66 | 10.85 | +1.02% | 3.02 | 3.49% |