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 |
|---|
| 2025-09-16 | 6.63 | 6.77 | 0.14 | 2.11% | 6.59 | 6.79 | 299224 | 20067.22 | 3.06% |
| 2025-09-15 | 6.60 | 6.63 | 0.00 | 0.00% | 6.56 | 6.71 | 161495 | 10710.68 | 1.65% |
| 2025-09-12 | 6.52 | 6.63 | 0.15 | 2.31% | 6.50 | 6.78 | 403153 | 26813.39 | 4.12% |
| 2025-09-11 | 6.48 | 6.48 | 0.02 | 0.31% | 6.40 | 6.51 | 158832 | 10251.56 | 1.62% |
| 2025-09-10 | 6.40 | 6.46 | 0.09 | 1.41% | 6.36 | 6.50 | 175136 | 11295.05 | 1.79% |
| 2025-09-09 | 6.39 | 6.37 | -0.03 | -0.47% | 6.33 | 6.40 | 122427 | 7786.47 | 1.25% |
| 2025-09-08 | 6.36 | 6.40 | -0.02 | -0.31% | 6.36 | 6.50 | 143431 | 9202.67 | 1.47% |
| 2025-09-05 | 6.28 | 6.42 | 0.16 | 2.56% | 6.14 | 6.47 | 236818 | 15048.40 | 2.42% |
| 2025-09-04 | 6.23 | 6.26 | 0.04 | 0.64% | 6.19 | 6.33 | 182068 | 11410.04 | 1.86% |
| 2025-09-03 | 6.33 | 6.22 | -0.11 | -1.74% | 6.21 | 6.37 | 145207 | 9106.32 | 1.48% |
| 2025-09-02 | 6.41 | 6.33 | -0.09 | -1.40% | 6.27 | 6.42 | 199434 | 12624.11 | 2.04% |
| 2025-09-01 | 6.41 | 6.42 | 0.01 | 0.16% | 6.37 | 6.50 | 146311 | 9416.55 | 1.50% |
| 2025-08-29 | 6.43 | 6.41 | -0.04 | -0.62% | 6.41 | 6.54 | 160121 | 10340.22 | 1.64% |
| 2025-08-28 | 6.51 | 6.45 | -0.06 | -0.92% | 6.29 | 6.56 | 262920 | 16913.56 | 2.69% |
| 2025-08-27 | 6.67 | 6.51 | -0.17 | -2.54% | 6.51 | 6.70 | 300960 | 19887.34 | 3.08% |
| 2025-08-26 | 6.63 | 6.68 | 0.01 | 0.15% | 6.55 | 6.77 | 370267 | 24670.16 | 3.79% |
| 2025-08-25 | 6.67 | 6.67 | 0.00 | 0.00% | 6.64 | 6.71 | 269205 | 17959.91 | 2.75% |
| 2025-08-22 | 6.74 | 6.67 | -0.05 | -0.74% | 6.62 | 6.74 | 222550 | 14809.42 | 2.28% |
| 2025-08-21 | 6.68 | 6.72 | 0.02 | 0.30% | 6.68 | 6.82 | 283374 | 19099.77 | 2.90% |
| 2025-08-20 | 6.71 | 6.70 | -0.03 | -0.45% | 6.63 | 6.71 | 191987 | 12801.12 | 1.96% |
| 2025-08-19 | 6.68 | 6.73 | 0.05 | 0.75% | 6.63 | 6.78 | 259463 | 17384.04 | 2.65% |
| 2025-08-18 | 6.57 | 6.68 | 0.11 | 1.67% | 6.54 | 6.73 | 250898 | 16751.19 | 2.57% |
| 2025-08-15 | 6.50 | 6.57 | 0.06 | 0.92% | 6.49 | 6.58 | 147049 | 9619.13 | 1.50% |
| 2025-08-14 | 6.65 | 6.51 | -0.15 | -2.25% | 6.50 | 6.66 | 262206 | 17228.22 | 2.68% |
| 2025-08-13 | 6.72 | 6.66 | -0.03 | -0.45% | 6.65 | 6.73 | 185437 | 12390.18 | 1.90% |
| 2025-08-12 | 6.73 | 6.69 | -0.05 | -0.74% | 6.67 | 6.75 | 160376 | 10742.30 | 1.64% |
| 2025-08-11 | 6.74 | 6.74 | 0.02 | 0.30% | 6.68 | 6.75 | 195796 | 13156.64 | 2.00% |
| 2025-08-08 | 6.67 | 6.72 | 0.04 | 0.60% | 6.64 | 6.72 | 191688 | 12820.68 | 1.96% |
| 2025-08-07 | 6.68 | 6.68 | 0.00 | 0.00% | 6.66 | 6.73 | 181894 | 12161.29 | 1.86% |
| 2025-08-06 | 6.71 | 6.68 | -0.05 | -0.74% | 6.64 | 6.72 | 175848 | 11747.41 | 1.80% |
| 2025-08-05 | 6.69 | 6.73 | 0.04 | 0.60% | 6.65 | 6.73 | 176354 | 11821.16 | 1.80% |
| 2025-08-04 | 6.62 | 6.69 | 0.06 | 0.90% | 6.58 | 6.70 | 193711 | 12916.66 | 1.98% |
| 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% |
深证大盘股票行情在线 K线走势图
