海马汽车(000572)股票行情
海马汽车(000572)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.37 | 4.44 | 0.06 | 1.37% | 4.36 | 4.49 | 484335 | 21490.37 | 2.95% |
| 2025-07-31 | 4.50 | 4.38 | -0.16 | -3.52% | 4.37 | 4.51 | 549314 | 24318.07 | 3.34% |
| 2025-07-30 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.58 | 590211 | 26672.11 | 3.59% |
| 2025-07-29 | 4.50 | 4.50 | -0.01 | -0.22% | 4.45 | 4.56 | 503881 | 22627.47 | 3.07% |
| 2025-07-28 | 4.62 | 4.51 | -0.09 | -1.96% | 4.50 | 4.65 | 682692 | 31014.83 | 4.16% |
| 2025-07-25 | 4.91 | 4.60 | -0.32 | -6.50% | 4.56 | 4.91 | 1472059 | 68338.24 | 8.96% |
| 2025-07-24 | 4.47 | 4.92 | 0.45 | 10.07% | 4.47 | 4.92 | 1123491 | 53350.18 | 6.84% |
| 2025-07-23 | 4.75 | 4.47 | -0.31 | -6.49% | 4.45 | 4.90 | 1377242 | 63382.11 | 8.39% |
| 2025-07-22 | 4.81 | 4.78 | -0.02 | -0.42% | 4.68 | 4.87 | 767036 | 36679.00 | 4.67% |
| 2025-07-21 | 4.76 | 4.80 | 0.04 | 0.84% | 4.69 | 4.95 | 771878 | 37204.52 | 4.70% |
| 2025-07-18 | 4.75 | 4.76 | -0.03 | -0.63% | 4.69 | 4.82 | 484491 | 22948.79 | 2.95% |
| 2025-07-17 | 4.55 | 4.79 | 0.22 | 4.81% | 4.55 | 4.85 | 921732 | 43673.62 | 5.61% |
| 2025-07-16 | 4.43 | 4.57 | 0.12 | 2.70% | 4.43 | 4.64 | 577163 | 26300.99 | 3.51% |
| 2025-07-15 | 4.45 | 4.45 | -0.02 | -0.45% | 4.36 | 4.47 | 333005 | 14692.70 | 2.03% |
| 2025-07-14 | 4.46 | 4.47 | 0.02 | 0.45% | 4.44 | 4.51 | 261777 | 11697.62 | 1.59% |
| 2025-07-11 | 4.52 | 4.45 | -0.10 | -2.20% | 4.43 | 4.54 | 434243 | 19383.76 | 2.64% |
| 2025-07-10 | 4.52 | 4.55 | 0.02 | 0.44% | 4.44 | 4.55 | 552673 | 24824.98 | 3.37% |
| 2025-07-09 | 4.63 | 4.53 | -0.14 | -3.00% | 4.51 | 4.69 | 673338 | 30897.88 | 4.10% |
| 2025-07-08 | 4.62 | 4.67 | 0.04 | 0.86% | 4.58 | 4.68 | 508808 | 23609.70 | 3.10% |
| 2025-07-07 | 4.51 | 4.63 | 0.10 | 2.21% | 4.47 | 4.63 | 614355 | 28104.42 | 3.74% |
| 2025-07-04 | 4.62 | 4.53 | -0.06 | -1.31% | 4.53 | 4.78 | 868462 | 40254.91 | 5.29% |
| 2025-07-03 | 4.50 | 4.59 | 0.08 | 1.77% | 4.49 | 4.67 | 819064 | 37621.97 | 4.99% |
| 2025-07-02 | 4.54 | 4.51 | -0.04 | -0.88% | 4.45 | 4.61 | 742378 | 33447.63 | 4.52% |
| 2025-07-01 | 4.47 | 4.55 | 0.11 | 2.48% | 4.42 | 4.60 | 1037256 | 46816.92 | 6.32% |
| 2025-06-30 | 4.44 | 4.44 | 0.00 | 0.00% | 4.39 | 4.52 | 1043476 | 46400.27 | 6.35% |
| 2025-06-27 | 4.23 | 4.44 | 0.21 | 4.96% | 4.23 | 4.53 | 1535317 | 67451.49 | 9.35% |
| 2025-06-26 | 4.20 | 4.23 | -0.11 | -2.53% | 4.17 | 4.39 | 1268511 | 54258.10 | 7.72% |
| 2025-06-25 | 4.40 | 4.34 | 0.06 | 1.40% | 4.21 | 4.60 | 2279688 | 99850.20 | 13.88% |
| 2025-06-24 | 4.18 | 4.28 | 0.39 | 10.03% | 4.15 | 4.28 | 703265 | 29971.23 | 4.28% |
| 2025-06-23 | 3.75 | 3.89 | 0.10 | 2.64% | 3.70 | 3.91 | 285630 | 10905.44 | 1.74% |
| 2025-06-20 | 3.79 | 3.79 | 0.00 | 0.00% | 3.77 | 3.86 | 250863 | 9548.55 | 1.53% |
| 2025-06-19 | 3.92 | 3.79 | -0.15 | -3.81% | 3.77 | 3.93 | 360541 | 13862.08 | 2.20% |
| 2025-06-18 | 3.95 | 3.94 | -0.04 | -1.01% | 3.92 | 3.98 | 199949 | 7884.07 | 1.22% |
| 2025-06-17 | 4.00 | 3.98 | 0.00 | 0.00% | 3.92 | 4.00 | 225807 | 8925.82 | 1.37% |
| 2025-06-16 | 4.01 | 3.98 | -0.04 | -1.00% | 3.95 | 4.01 | 220655 | 8759.00 | 1.34% |
| 2025-06-13 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.12 | 364435 | 14716.41 | 2.22% |
| 2025-06-12 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.14 | 311345 | 12774.33 | 1.90% |
| 2025-06-11 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.14 | 324393 | 13302.61 | 1.98% |
| 2025-06-10 | 4.13 | 4.05 | -0.09 | -2.17% | 4.01 | 4.18 | 455011 | 18565.27 | 2.77% |
| 2025-06-09 | 4.13 | 4.14 | -0.01 | -0.24% | 4.08 | 4.17 | 484686 | 19980.27 | 2.95% |
| 2025-06-06 | 4.15 | 4.15 | -0.02 | -0.48% | 4.13 | 4.32 | 835279 | 35103.02 | 5.09% |
| 2025-06-05 | 4.16 | 4.17 | -0.01 | -0.24% | 4.12 | 4.22 | 558905 | 23288.81 | 3.40% |
| 2025-06-04 | 4.11 | 4.18 | 0.13 | 3.21% | 4.09 | 4.25 | 855706 | 35740.16 | 5.21% |
| 2025-06-03 | 3.99 | 4.05 | 0.05 | 1.25% | 3.94 | 4.16 | 588964 | 23807.51 | 3.59% |
| 2025-05-30 | 4.09 | 4.00 | -0.11 | -2.68% | 3.99 | 4.14 | 398706 | 16147.00 | 2.43% |
| 2025-05-29 | 3.94 | 4.11 | 0.15 | 3.79% | 3.93 | 4.16 | 713760 | 29257.46 | 4.35% |
| 2025-05-28 | 4.02 | 3.96 | -0.06 | -1.49% | 3.95 | 4.11 | 324742 | 13057.44 | 1.98% |
| 2025-05-27 | 3.96 | 4.02 | 0.07 | 1.77% | 3.93 | 4.09 | 407523 | 16305.43 | 2.48% |
| 2025-05-26 | 3.98 | 3.95 | -0.11 | -2.71% | 3.93 | 4.02 | 384246 | 15231.32 | 2.34% |
| 2025-05-23 | 4.04 | 4.06 | -0.01 | -0.25% | 4.04 | 4.23 | 644704 | 26669.06 | 3.93% |
| 2025-05-22 | 4.16 | 4.07 | -0.10 | -2.40% | 4.05 | 4.19 | 395854 | 16278.70 | 2.41% |
| 2025-05-21 | 4.15 | 4.17 | 0.00 | 0.00% | 4.14 | 4.24 | 366407 | 15275.06 | 2.23% |
| 2025-05-20 | 4.17 | 4.17 | 0.02 | 0.48% | 4.11 | 4.21 | 411908 | 17147.53 | 2.51% |
| 2025-05-19 | 4.00 | 4.15 | 0.17 | 4.27% | 3.92 | 4.19 | 688409 | 27960.38 | 4.19% |
| 2025-05-16 | 3.79 | 3.98 | 0.19 | 5.01% | 3.78 | 4.01 | 639825 | 25112.48 | 3.90% |
| 2025-05-15 | 3.83 | 3.79 | -0.06 | -1.56% | 3.77 | 3.85 | 215657 | 8198.03 | 1.31% |
| 2025-05-14 | 3.85 | 3.85 | -0.02 | -0.52% | 3.81 | 3.87 | 208015 | 7982.24 | 1.27% |
| 2025-05-13 | 3.92 | 3.87 | -0.04 | -1.02% | 3.85 | 3.98 | 290380 | 11348.51 | 1.77% |
| 2025-05-12 | 3.90 | 3.91 | 0.06 | 1.56% | 3.88 | 3.93 | 210412 | 8207.72 | 1.28% |
| 2025-05-09 | 3.91 | 3.85 | -0.06 | -1.53% | 3.83 | 3.92 | 209916 | 8104.66 | 1.28% |
| 2025-05-08 | 3.83 | 3.91 | 0.04 | 1.03% | 3.83 | 3.95 | 229468 | 8970.01 | 1.40% |
| 2025-05-07 | 3.91 | 3.87 | 0.02 | 0.52% | 3.83 | 3.92 | 316189 | 12255.79 | 1.93% |
| 2025-05-06 | 3.82 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 301310 | 11543.52 | 1.83% |
| 2025-04-30 | 3.70 | 3.80 | 0.09 | 2.43% | 3.69 | 3.82 | 364204 | 13755.90 | 2.22% |
| 2025-04-29 | 3.70 | 3.71 | 0.03 | 0.82% | 3.66 | 3.72 | 208157 | 7688.60 | 1.27% |
| 2025-04-28 | 3.82 | 3.68 | -0.11 | -2.90% | 3.64 | 3.82 | 370329 | 13645.79 | 2.26% |
| 2025-04-25 | 3.72 | 3.79 | 0.09 | 2.43% | 3.69 | 3.88 | 513259 | 19487.72 | 3.13% |
| 2025-04-24 | 3.68 | 3.70 | -0.01 | -0.27% | 3.67 | 3.81 | 344883 | 12841.02 | 2.10% |
| 2025-04-23 | 3.72 | 3.71 | 0.06 | 1.64% | 3.64 | 3.75 | 323229 | 12002.96 | 1.97% |
| 2025-04-22 | 3.64 | 3.65 | 0.04 | 1.11% | 3.64 | 3.79 | 389944 | 14451.94 | 2.37% |
| 2025-04-21 | 3.59 | 3.61 | 0.00 | 0.00% | 3.56 | 3.63 | 213996 | 7720.55 | 1.30% |
| 2025-04-18 | 3.64 | 3.61 | -0.04 | -1.10% | 3.57 | 3.65 | 204841 | 7376.97 | 1.25% |
| 2025-04-17 | 3.62 | 3.65 | 0.00 | 0.00% | 3.60 | 3.70 | 293422 | 10717.37 | 1.79% |
| 2025-04-16 | 3.73 | 3.65 | -0.12 | -3.18% | 3.59 | 3.76 | 416457 | 15268.13 | 2.54% |
| 2025-04-15 | 3.95 | 3.77 | -0.16 | -4.07% | 3.75 | 3.97 | 868158 | 32996.32 | 5.29% |
| 2025-04-14 | 3.62 | 3.93 | 0.36 | 10.08% | 3.62 | 3.93 | 639693 | 24235.08 | 3.90% |
| 2025-04-11 | 3.52 | 3.57 | -0.01 | -0.28% | 3.51 | 3.62 | 244496 | 8772.92 | 1.49% |
| 2025-04-10 | 3.52 | 3.58 | 0.09 | 2.58% | 3.51 | 3.64 | 475994 | 17047.87 | 2.90% |
| 2025-04-09 | 3.24 | 3.49 | 0.14 | 4.18% | 3.04 | 3.57 | 589324 | 19513.15 | 3.59% |
| 2025-04-08 | 3.40 | 3.35 | -0.24 | -6.69% | 3.24 | 3.54 | 602510 | 20330.84 | 3.67% |
深证大盘股票行情在线 K线走势图
