海南高速(000886)股票行情
海南高速(000886)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 | 6.70 | 6.63 | -0.06 | -0.90% | 6.61 | 6.73 | 227343 | 15131.98 | 2.32% |
| 2025-07-31 | 6.87 | 6.69 | -0.15 | -2.19% | 6.69 | 6.88 | 341945 | 23145.05 | 3.50% |
| 2025-07-30 | 6.88 | 6.84 | -0.06 | -0.87% | 6.76 | 6.97 | 404861 | 27853.93 | 4.14% |
| 2025-07-29 | 6.96 | 6.90 | -0.06 | -0.86% | 6.83 | 7.04 | 441907 | 30627.33 | 4.52% |
| 2025-07-28 | 7.10 | 6.96 | -0.22 | -3.06% | 6.94 | 7.21 | 608427 | 42744.04 | 6.22% |
| 2025-07-25 | 7.64 | 7.18 | -0.29 | -3.88% | 7.12 | 7.75 | 1357007 | 99516.34 | 13.88% |
| 2025-07-24 | 6.80 | 7.47 | 0.68 | 10.01% | 6.73 | 7.47 | 957992 | 69202.34 | 9.80% |
| 2025-07-23 | 7.39 | 6.79 | -0.59 | -7.99% | 6.77 | 7.56 | 1382312 | 98402.10 | 14.14% |
| 2025-07-22 | 7.33 | 7.38 | 0.10 | 1.37% | 7.01 | 7.48 | 993395 | 72437.22 | 10.16% |
| 2025-07-21 | 7.20 | 7.28 | -0.01 | -0.14% | 7.17 | 7.65 | 1102481 | 81681.84 | 11.27% |
| 2025-07-18 | 7.23 | 7.29 | 0.06 | 0.83% | 7.09 | 7.30 | 385452 | 27799.04 | 3.94% |
| 2025-07-17 | 6.91 | 7.23 | 0.29 | 4.18% | 6.89 | 7.28 | 574926 | 41228.52 | 5.88% |
| 2025-07-16 | 6.72 | 6.94 | 0.19 | 2.81% | 6.72 | 7.07 | 458930 | 31903.91 | 4.69% |
| 2025-07-15 | 6.82 | 6.75 | -0.15 | -2.17% | 6.67 | 6.85 | 260832 | 17591.64 | 2.67% |
| 2025-07-14 | 6.89 | 6.90 | 0.09 | 1.32% | 6.84 | 7.20 | 283115 | 19615.85 | 2.90% |
| 2025-07-11 | 6.77 | 6.81 | 0.03 | 0.44% | 6.71 | 6.93 | 290108 | 19774.37 | 2.97% |
| 2025-07-10 | 6.78 | 6.78 | 0.01 | 0.15% | 6.75 | 6.84 | 213638 | 14491.48 | 2.18% |
| 2025-07-09 | 6.81 | 6.77 | -0.07 | -1.02% | 6.75 | 6.88 | 268616 | 18269.29 | 2.75% |
| 2025-07-08 | 6.63 | 6.84 | 0.17 | 2.55% | 6.61 | 6.85 | 384854 | 26061.54 | 3.94% |
| 2025-07-07 | 6.62 | 6.67 | -0.04 | -0.60% | 6.50 | 6.71 | 436281 | 28825.74 | 4.46% |
| 2025-07-04 | 6.78 | 6.71 | -0.10 | -1.47% | 6.66 | 7.21 | 678144 | 46629.90 | 6.94% |
| 2025-07-03 | 6.83 | 6.81 | 0.09 | 1.34% | 6.78 | 7.06 | 745218 | 51156.52 | 7.62% |
| 2025-07-02 | 6.78 | 6.72 | -0.06 | -0.88% | 6.65 | 6.84 | 241106 | 16273.05 | 2.47% |
| 2025-07-01 | 6.69 | 6.78 | 0.06 | 0.89% | 6.66 | 6.81 | 252795 | 17000.73 | 2.59% |
| 2025-06-30 | 6.61 | 6.72 | 0.12 | 1.82% | 6.58 | 6.75 | 248546 | 16625.63 | 2.54% |
| 2025-06-27 | 6.66 | 6.60 | -0.04 | -0.60% | 6.54 | 6.70 | 269662 | 17853.63 | 2.76% |
| 2025-06-26 | 6.55 | 6.64 | 0.04 | 0.61% | 6.46 | 6.74 | 346645 | 22917.84 | 3.55% |
| 2025-06-25 | 6.52 | 6.60 | 0.08 | 1.23% | 6.44 | 6.70 | 305938 | 20039.70 | 3.13% |
| 2025-06-24 | 6.41 | 6.52 | 0.11 | 1.72% | 6.39 | 6.63 | 319500 | 20839.61 | 3.27% |
| 2025-06-23 | 6.18 | 6.41 | 0.17 | 2.72% | 6.17 | 6.45 | 376387 | 23909.78 | 3.85% |
| 2025-06-20 | 6.18 | 6.24 | 0.05 | 0.81% | 6.14 | 6.45 | 298122 | 18837.48 | 3.05% |
| 2025-06-19 | 6.28 | 6.19 | -0.16 | -2.52% | 6.15 | 6.39 | 286439 | 17921.28 | 2.93% |
| 2025-06-18 | 6.23 | 6.35 | 0.12 | 1.93% | 6.21 | 6.54 | 430375 | 27479.88 | 4.40% |
| 2025-06-17 | 6.19 | 6.23 | 0.01 | 0.16% | 6.14 | 6.26 | 149673 | 9282.12 | 1.53% |
| 2025-06-16 | 6.15 | 6.22 | 0.03 | 0.48% | 6.14 | 6.24 | 148762 | 9216.53 | 1.52% |
| 2025-06-13 | 6.18 | 6.19 | -0.05 | -0.80% | 6.13 | 6.35 | 284039 | 17676.31 | 2.90% |
| 2025-06-12 | 6.38 | 6.24 | -0.14 | -2.19% | 6.20 | 6.38 | 203526 | 12753.94 | 2.08% |
| 2025-06-11 | 6.25 | 6.38 | 0.11 | 1.75% | 6.23 | 6.46 | 305073 | 19387.00 | 3.12% |
| 2025-06-10 | 6.21 | 6.27 | 0.07 | 1.13% | 6.17 | 6.42 | 422517 | 26534.75 | 4.32% |
| 2025-06-09 | 6.30 | 6.20 | -0.12 | -1.90% | 6.16 | 6.32 | 521627 | 32419.26 | 5.33% |
| 2025-06-06 | 6.11 | 6.32 | 0.32 | 5.33% | 6.08 | 6.60 | 803457 | 51417.14 | 8.22% |
| 2025-06-05 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 143262 | 8606.09 | 1.47% |
| 2025-06-04 | 5.97 | 6.05 | 0.07 | 1.17% | 5.97 | 6.15 | 186780 | 11323.73 | 1.91% |
| 2025-06-03 | 5.96 | 5.98 | -0.10 | -1.64% | 5.91 | 6.07 | 189629 | 11354.81 | 1.94% |
| 2025-05-30 | 5.92 | 6.08 | 0.16 | 2.70% | 5.85 | 6.09 | 291586 | 17337.94 | 2.98% |
| 2025-05-29 | 5.86 | 5.92 | 0.07 | 1.20% | 5.82 | 5.94 | 130544 | 7706.78 | 1.34% |
| 2025-05-28 | 5.86 | 5.85 | 0.00 | 0.00% | 5.83 | 5.90 | 78403 | 4599.11 | 0.80% |
| 2025-05-27 | 5.82 | 5.85 | 0.03 | 0.52% | 5.77 | 5.89 | 110506 | 6455.67 | 1.13% |
| 2025-05-26 | 5.90 | 5.82 | -0.07 | -1.19% | 5.75 | 5.94 | 169036 | 9850.55 | 1.73% |
| 2025-05-23 | 6.00 | 5.89 | -0.11 | -1.83% | 5.87 | 6.01 | 133671 | 7944.15 | 1.37% |
| 2025-05-22 | 6.08 | 6.00 | -0.08 | -1.32% | 5.98 | 6.16 | 160827 | 9695.85 | 1.64% |
| 2025-05-21 | 6.14 | 6.08 | -0.06 | -0.98% | 6.06 | 6.20 | 155310 | 9470.47 | 1.59% |
| 2025-05-20 | 6.16 | 6.14 | -0.04 | -0.65% | 6.11 | 6.21 | 157079 | 9657.29 | 1.61% |
| 2025-05-19 | 6.23 | 6.18 | -0.06 | -0.96% | 6.14 | 6.27 | 150816 | 9328.40 | 1.54% |
| 2025-05-16 | 6.17 | 6.24 | 0.06 | 0.97% | 6.15 | 6.31 | 115115 | 7160.69 | 1.18% |
| 2025-05-15 | 6.17 | 6.18 | 0.02 | 0.32% | 6.10 | 6.30 | 170411 | 10578.49 | 1.74% |
| 2025-05-14 | 6.20 | 6.16 | -0.06 | -0.96% | 6.12 | 6.23 | 160200 | 9883.08 | 1.64% |
| 2025-05-13 | 6.31 | 6.22 | -0.05 | -0.80% | 6.20 | 6.34 | 115324 | 7209.10 | 1.18% |
| 2025-05-12 | 6.25 | 6.27 | 0.04 | 0.64% | 6.23 | 6.31 | 119627 | 7498.80 | 1.22% |
| 2025-05-09 | 6.31 | 6.23 | -0.11 | -1.74% | 6.21 | 6.35 | 125743 | 7860.48 | 1.29% |
| 2025-05-08 | 6.29 | 6.34 | 0.04 | 0.63% | 6.26 | 6.38 | 131489 | 8313.61 | 1.34% |
| 2025-05-07 | 6.37 | 6.30 | 0.00 | 0.00% | 6.26 | 6.41 | 156553 | 9873.03 | 1.60% |
| 2025-05-06 | 6.19 | 6.30 | 0.13 | 2.11% | 6.19 | 6.33 | 165728 | 10391.27 | 1.69% |
| 2025-04-30 | 6.08 | 6.17 | 0.06 | 0.98% | 6.08 | 6.22 | 133374 | 8231.63 | 1.36% |
| 2025-04-29 | 6.07 | 6.11 | 0.03 | 0.49% | 6.06 | 6.20 | 101214 | 6209.37 | 1.04% |
| 2025-04-28 | 6.28 | 6.08 | -0.07 | -1.14% | 6.05 | 6.28 | 162025 | 9953.08 | 1.66% |
| 2025-04-25 | 6.16 | 6.15 | 0.00 | 0.00% | 6.15 | 6.25 | 133234 | 8258.09 | 1.36% |
| 2025-04-24 | 6.24 | 6.15 | -0.08 | -1.28% | 6.13 | 6.28 | 134190 | 8324.78 | 1.37% |
| 2025-04-23 | 6.31 | 6.23 | -0.09 | -1.42% | 6.22 | 6.36 | 154597 | 9704.52 | 1.58% |
| 2025-04-22 | 6.30 | 6.32 | 0.08 | 1.28% | 6.23 | 6.39 | 266805 | 16882.72 | 2.73% |
| 2025-04-21 | 6.14 | 6.24 | 0.03 | 0.48% | 6.11 | 6.24 | 144584 | 8945.82 | 1.48% |
| 2025-04-18 | 6.22 | 6.21 | -0.01 | -0.16% | 6.13 | 6.26 | 172879 | 10707.33 | 1.77% |
| 2025-04-17 | 6.28 | 6.22 | -0.07 | -1.11% | 6.19 | 6.38 | 202908 | 12752.92 | 2.08% |
| 2025-04-16 | 6.35 | 6.29 | -0.11 | -1.72% | 6.18 | 6.44 | 244565 | 15410.87 | 2.50% |
| 2025-04-15 | 6.66 | 6.40 | -0.40 | -5.88% | 6.38 | 6.69 | 469498 | 30492.77 | 4.80% |
| 2025-04-14 | 6.52 | 6.80 | 0.32 | 4.94% | 6.40 | 7.12 | 686704 | 46165.90 | 7.02% |
| 2025-04-11 | 6.22 | 6.48 | 0.23 | 3.68% | 6.17 | 6.59 | 513184 | 32988.12 | 5.25% |
| 2025-04-10 | 6.02 | 6.25 | 0.09 | 1.46% | 6.01 | 6.43 | 542183 | 34028.00 | 5.54% |
| 2025-04-09 | 5.44 | 6.16 | 0.56 | 10.00% | 5.25 | 6.16 | 562241 | 32385.10 | 5.75% |
| 2025-04-08 | 5.45 | 5.60 | 0.03 | 0.54% | 5.36 | 5.62 | 363174 | 19996.36 | 3.71% |
深证大盘股票行情在线 K线走势图
