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 |
|---|
| 2025-09-15 | 4.94 | 5.40 | 0.49 | 9.98% | 4.94 | 5.40 | 684484 | 36337.54 | 4.17% |
| 2025-09-12 | 4.86 | 4.91 | 0.07 | 1.45% | 4.86 | 5.07 | 1005840 | 49749.71 | 6.12% |
| 2025-09-11 | 4.78 | 4.84 | 0.03 | 0.62% | 4.71 | 4.84 | 665607 | 31757.38 | 4.05% |
| 2025-09-10 | 4.80 | 4.81 | -0.03 | -0.62% | 4.77 | 4.93 | 884315 | 42935.58 | 5.38% |
| 2025-09-09 | 4.82 | 4.84 | 0.02 | 0.41% | 4.78 | 4.96 | 806310 | 39249.18 | 4.91% |
| 2025-09-08 | 4.84 | 4.82 | -0.03 | -0.62% | 4.78 | 4.99 | 669997 | 32598.27 | 4.08% |
| 2025-09-05 | 4.82 | 4.85 | 0.00 | 0.00% | 4.75 | 4.94 | 759858 | 36673.85 | 4.63% |
| 2025-09-04 | 4.92 | 4.85 | -0.10 | -2.02% | 4.75 | 5.03 | 1114680 | 54595.16 | 6.79% |
| 2025-09-03 | 4.87 | 4.95 | 0.12 | 2.48% | 4.78 | 5.14 | 1409594 | 69932.52 | 8.58% |
| 2025-09-02 | 4.86 | 4.83 | -0.07 | -1.43% | 4.79 | 4.94 | 844243 | 40977.26 | 5.14% |
| 2025-09-01 | 4.67 | 4.90 | 0.25 | 5.38% | 4.65 | 4.92 | 1001543 | 48374.46 | 6.10% |
| 2025-08-29 | 4.61 | 4.65 | 0.01 | 0.22% | 4.58 | 4.79 | 636678 | 29809.99 | 3.88% |
| 2025-08-28 | 4.67 | 4.64 | -0.10 | -2.11% | 4.46 | 4.82 | 885819 | 41198.23 | 5.39% |
| 2025-08-27 | 4.77 | 4.74 | -0.13 | -2.67% | 4.72 | 4.97 | 891238 | 43322.26 | 5.43% |
| 2025-08-26 | 4.67 | 4.87 | 0.20 | 4.28% | 4.65 | 4.97 | 1306169 | 63092.86 | 7.95% |
| 2025-08-25 | 4.59 | 4.67 | 0.07 | 1.52% | 4.53 | 4.72 | 872007 | 40261.05 | 5.31% |
| 2025-08-22 | 4.60 | 4.60 | -0.01 | -0.22% | 4.53 | 4.62 | 400189 | 18293.33 | 2.44% |
| 2025-08-21 | 4.57 | 4.61 | 0.04 | 0.88% | 4.50 | 4.67 | 719288 | 32988.13 | 4.38% |
| 2025-08-20 | 4.49 | 4.57 | 0.05 | 1.11% | 4.47 | 4.57 | 474660 | 21465.59 | 2.89% |
| 2025-08-19 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.54 | 416002 | 18752.37 | 2.53% |
| 2025-08-18 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.58 | 397688 | 18011.70 | 2.42% |
| 2025-08-15 | 4.46 | 4.50 | 0.04 | 0.90% | 4.44 | 4.54 | 357910 | 16123.16 | 2.18% |
| 2025-08-14 | 4.61 | 4.46 | -0.15 | -3.25% | 4.45 | 4.62 | 503665 | 22696.09 | 3.07% |
| 2025-08-13 | 4.62 | 4.61 | -0.02 | -0.43% | 4.53 | 4.65 | 489065 | 22414.65 | 2.98% |
| 2025-08-12 | 4.67 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 382987 | 17774.83 | 2.33% |
| 2025-08-11 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 459367 | 21490.15 | 2.80% |
| 2025-08-08 | 4.68 | 4.66 | -0.02 | -0.43% | 4.59 | 4.74 | 501024 | 23374.86 | 3.05% |
| 2025-08-07 | 4.63 | 4.68 | 0.04 | 0.86% | 4.61 | 4.77 | 772478 | 36262.30 | 4.70% |
| 2025-08-06 | 4.52 | 4.64 | 0.11 | 2.43% | 4.50 | 4.64 | 690367 | 31649.32 | 4.20% |
| 2025-08-05 | 4.46 | 4.53 | 0.07 | 1.57% | 4.46 | 4.57 | 523616 | 23710.17 | 3.19% |
| 2025-08-04 | 4.43 | 4.46 | 0.02 | 0.45% | 4.37 | 4.49 | 355226 | 15800.37 | 2.16% |
| 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% |
深证大盘股票行情在线 K线走势图
