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 |
|---|
| 2026-03-26 | 6.32 | 6.09 | -0.24 | -3.79% | 6.08 | 6.43 | 899562 | 55843.85 | 5.48% |
| 2026-03-25 | 6.27 | 6.33 | 0.05 | 0.80% | 6.22 | 6.38 | 1112858 | 70140.58 | 6.78% |
| 2026-03-24 | 6.46 | 6.28 | 0.04 | 0.64% | 6.17 | 6.55 | 1955816 | 123611.89 | 11.91% |
| 2026-03-23 | 5.83 | 6.24 | 0.31 | 5.23% | 5.76 | 6.52 | 2615612 | 165300.45 | 15.93% |
| 2026-03-20 | 6.32 | 5.93 | -0.37 | -5.87% | 5.90 | 6.54 | 1227104 | 74939.12 | 7.47% |
| 2026-03-19 | 6.54 | 6.30 | -0.34 | -5.12% | 6.26 | 6.63 | 1033420 | 66213.20 | 6.29% |
| 2026-03-18 | 6.78 | 6.64 | -0.18 | -2.64% | 6.45 | 6.78 | 2024976 | 133044.89 | 12.33% |
| 2026-03-17 | 6.31 | 6.82 | 0.62 | 10.00% | 6.29 | 6.82 | 1134784 | 76024.67 | 6.91% |
| 2026-03-16 | 6.14 | 6.20 | 0.04 | 0.65% | 6.11 | 6.21 | 304984 | 18813.46 | 1.86% |
| 2026-03-13 | 6.23 | 6.16 | -0.06 | -0.96% | 6.15 | 6.30 | 365168 | 22702.95 | 2.22% |
| 2026-03-12 | 6.31 | 6.22 | -0.14 | -2.20% | 6.20 | 6.37 | 348743 | 21843.33 | 2.12% |
| 2026-03-11 | 6.43 | 6.36 | -0.06 | -0.93% | 6.34 | 6.46 | 276993 | 17656.82 | 1.69% |
| 2026-03-10 | 6.49 | 6.42 | -0.01 | -0.16% | 6.37 | 6.54 | 327373 | 21066.82 | 1.99% |
| 2026-03-09 | 6.45 | 6.43 | -0.11 | -1.68% | 6.28 | 6.47 | 416435 | 26521.03 | 2.54% |
| 2026-03-06 | 6.40 | 6.54 | 0.10 | 1.55% | 6.38 | 6.58 | 377865 | 24645.22 | 2.30% |
| 2026-03-05 | 6.48 | 6.44 | 0.11 | 1.74% | 6.41 | 6.50 | 443974 | 28691.63 | 2.70% |
| 2026-03-04 | 6.29 | 6.33 | -0.05 | -0.78% | 6.25 | 6.43 | 375963 | 23858.49 | 2.29% |
| 2026-03-03 | 6.68 | 6.38 | -0.31 | -4.63% | 6.36 | 6.81 | 622298 | 40631.38 | 3.79% |
| 2026-03-02 | 6.72 | 6.69 | -0.20 | -2.90% | 6.60 | 6.78 | 577205 | 38549.39 | 3.51% |
| 2026-02-27 | 6.79 | 6.89 | 0.04 | 0.58% | 6.78 | 6.90 | 398816 | 27361.06 | 2.43% |
| 2026-02-26 | 7.05 | 6.85 | -0.21 | -2.97% | 6.77 | 7.05 | 845773 | 57983.54 | 5.15% |
| 2026-02-25 | 6.98 | 7.06 | 0.08 | 1.15% | 6.96 | 7.11 | 475827 | 33609.96 | 2.90% |
| 2026-02-24 | 7.00 | 6.98 | -0.01 | -0.14% | 6.92 | 7.04 | 375165 | 26192.03 | 2.28% |
| 2026-02-13 | 6.96 | 6.99 | 0.05 | 0.72% | 6.95 | 7.10 | 403891 | 28395.77 | 2.46% |
| 2026-02-12 | 7.05 | 6.94 | -0.11 | -1.56% | 6.93 | 7.11 | 424850 | 29667.41 | 2.59% |
| 2026-02-11 | 7.11 | 7.05 | -0.07 | -0.98% | 7.05 | 7.16 | 388477 | 27583.38 | 2.37% |
| 2026-02-10 | 7.25 | 7.12 | -0.10 | -1.39% | 7.08 | 7.27 | 463533 | 33147.92 | 2.82% |
| 2026-02-09 | 7.16 | 7.22 | 0.11 | 1.55% | 7.16 | 7.30 | 694909 | 50270.07 | 4.23% |
| 2026-02-06 | 7.04 | 7.11 | 0.04 | 0.57% | 6.91 | 7.20 | 789955 | 55854.22 | 4.81% |
| 2026-02-05 | 7.00 | 7.07 | 0.00 | 0.00% | 6.95 | 7.16 | 634434 | 44914.75 | 3.86% |
| 2026-02-04 | 6.88 | 7.07 | 0.15 | 2.17% | 6.88 | 7.17 | 726076 | 51118.57 | 4.42% |
| 2026-02-03 | 6.83 | 6.92 | 0.19 | 2.82% | 6.74 | 6.93 | 658036 | 45131.39 | 4.01% |
| 2026-02-02 | 6.86 | 6.73 | -0.15 | -2.18% | 6.72 | 6.96 | 584486 | 40016.64 | 3.56% |
| 2026-01-30 | 6.86 | 6.88 | -0.02 | -0.29% | 6.81 | 7.05 | 545517 | 37633.89 | 3.32% |
| 2026-01-29 | 6.94 | 6.90 | -0.11 | -1.57% | 6.86 | 7.02 | 570185 | 39555.30 | 3.47% |
| 2026-01-28 | 7.10 | 7.01 | -0.15 | -2.09% | 6.98 | 7.12 | 534327 | 37506.89 | 3.25% |
| 2026-01-27 | 7.00 | 7.16 | 0.14 | 1.99% | 6.76 | 7.18 | 908366 | 63403.39 | 5.53% |
| 2026-01-26 | 7.31 | 7.02 | -0.30 | -4.10% | 6.98 | 7.31 | 878971 | 62367.51 | 5.35% |
| 2026-01-23 | 7.17 | 7.32 | 0.18 | 2.52% | 7.14 | 7.33 | 832512 | 60577.05 | 5.07% |
| 2026-01-22 | 7.09 | 7.14 | 0.05 | 0.71% | 7.04 | 7.14 | 542430 | 38533.45 | 3.30% |
| 2026-01-21 | 7.02 | 7.09 | 0.00 | 0.00% | 6.87 | 7.13 | 617568 | 43456.29 | 3.76% |
| 2026-01-20 | 7.36 | 7.09 | -0.34 | -4.58% | 7.05 | 7.37 | 1092688 | 78182.92 | 6.65% |
| 2026-01-19 | 7.21 | 7.43 | 0.25 | 3.48% | 7.17 | 7.50 | 1271143 | 93754.92 | 7.74% |
| 2026-01-16 | 7.18 | 7.18 | 0.00 | 0.00% | 7.11 | 7.26 | 599161 | 43018.03 | 3.65% |
| 2026-01-15 | 7.27 | 7.18 | -0.14 | -1.91% | 7.12 | 7.28 | 844257 | 60676.58 | 5.14% |
| 2026-01-14 | 7.23 | 7.32 | 0.06 | 0.83% | 7.19 | 7.44 | 1302258 | 95263.24 | 7.93% |
| 2026-01-13 | 7.66 | 7.26 | -0.43 | -5.59% | 7.24 | 7.74 | 1729945 | 129011.66 | 10.53% |
| 2026-01-12 | 7.60 | 7.69 | 0.07 | 0.92% | 7.53 | 7.85 | 1582942 | 121452.11 | 9.64% |
| 2026-01-09 | 7.62 | 7.62 | 0.00 | 0.00% | 7.53 | 7.70 | 999658 | 76233.55 | 6.09% |
| 2026-01-08 | 7.55 | 7.62 | 0.01 | 0.13% | 7.50 | 7.67 | 1023583 | 77710.87 | 6.23% |
| 2026-01-07 | 7.79 | 7.61 | -0.20 | -2.56% | 7.56 | 7.88 | 1350441 | 103566.43 | 8.22% |
| 2026-01-06 | 7.71 | 7.81 | 0.08 | 1.03% | 7.65 | 7.99 | 1213653 | 94955.84 | 7.39% |
| 2026-01-05 | 8.01 | 7.73 | -0.43 | -5.27% | 7.70 | 8.05 | 1674002 | 130442.74 | 10.19% |
| 2025-12-31 | 8.28 | 8.16 | 0.00 | 0.00% | 8.04 | 8.37 | 1281055 | 105072.85 | 7.80% |
| 2025-12-30 | 8.39 | 8.16 | -0.41 | -4.78% | 8.14 | 8.40 | 1630627 | 133914.94 | 9.93% |
| 2025-12-29 | 8.71 | 8.57 | -0.25 | -2.83% | 8.55 | 8.99 | 1925230 | 167650.27 | 11.72% |
| 2025-12-26 | 8.64 | 8.82 | 0.12 | 1.38% | 8.64 | 9.10 | 2389386 | 213196.05 | 14.55% |
| 2025-12-25 | 8.94 | 8.70 | -0.28 | -3.12% | 8.64 | 9.06 | 2031915 | 178084.83 | 12.37% |
| 2025-12-24 | 9.00 | 8.98 | -0.18 | -1.97% | 8.80 | 9.26 | 2785735 | 251396.30 | 16.96% |
| 2025-12-23 | 9.86 | 9.16 | -0.20 | -2.14% | 9.15 | 10.20 | 4527914 | 436456.81 | 27.57% |
| 2025-12-22 | 8.44 | 9.36 | 0.85 | 9.99% | 8.43 | 9.36 | 2822138 | 257696.00 | 17.18% |
| 2025-12-19 | 8.00 | 8.51 | 0.26 | 3.15% | 7.83 | 8.81 | 2759920 | 229072.92 | 16.81% |
| 2025-12-18 | 8.82 | 8.25 | -0.85 | -9.34% | 8.19 | 8.98 | 2463476 | 208047.98 | 15.00% |
| 2025-12-17 | 9.75 | 9.10 | -0.66 | -6.76% | 9.02 | 9.75 | 2058023 | 189673.11 | 12.53% |
| 2025-12-16 | 9.58 | 9.76 | 0.09 | 0.93% | 9.00 | 9.98 | 3222361 | 303087.66 | 19.62% |
| 2025-12-15 | 9.06 | 9.67 | 0.51 | 5.57% | 8.81 | 10.08 | 3572129 | 344572.38 | 21.75% |
| 2025-12-12 | 9.53 | 9.16 | -0.37 | -3.88% | 9.13 | 9.60 | 2550749 | 237337.42 | 15.53% |
| 2025-12-11 | 10.45 | 9.53 | -0.48 | -4.80% | 9.53 | 10.71 | 4277899 | 434281.72 | 26.05% |
| 2025-12-10 | 9.04 | 10.01 | 0.91 | 10.00% | 8.86 | 10.01 | 3952857 | 375695.25 | 24.07% |
| 2025-12-09 | 9.50 | 9.10 | -0.59 | -6.09% | 8.95 | 9.55 | 2343513 | 215077.89 | 14.27% |
| 2025-12-08 | 9.22 | 9.69 | 0.47 | 5.10% | 9.06 | 9.84 | 2799678 | 266898.91 | 17.05% |
| 2025-12-05 | 8.92 | 9.22 | 0.28 | 3.13% | 8.57 | 9.78 | 2818662 | 259127.98 | 17.16% |
| 2025-12-04 | 9.51 | 8.94 | -0.65 | -6.78% | 8.91 | 9.78 | 2748319 | 251034.19 | 16.74% |
| 2025-12-03 | 10.09 | 9.59 | -0.24 | -2.44% | 9.51 | 10.43 | 4375552 | 438718.31 | 26.64% |
| 2025-12-02 | 9.06 | 9.83 | 0.89 | 9.96% | 8.81 | 9.83 | 2518824 | 234539.42 | 15.34% |
| 2025-12-01 | 8.95 | 8.94 | -0.10 | -1.11% | 8.88 | 9.15 | 1948918 | 175309.41 | 11.87% |
| 2025-11-28 | 8.63 | 9.04 | 0.44 | 5.12% | 8.45 | 9.10 | 2370064 | 209076.97 | 14.43% |
| 2025-11-27 | 8.77 | 8.60 | -0.17 | -1.94% | 8.54 | 8.94 | 2172394 | 189130.25 | 13.23% |
| 2025-11-26 | 8.95 | 8.77 | -0.20 | -2.23% | 8.75 | 9.37 | 2926094 | 266042.00 | 17.82% |
| 2025-11-25 | 8.77 | 8.97 | 0.46 | 5.41% | 8.58 | 9.11 | 2992900 | 264121.28 | 18.22% |
深证大盘股票行情在线 K线走势图
海马汽车(000572)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
