海南发展(002163)股票行情
海南发展(002163)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 | 10.17 | 10.14 | -0.02 | -0.20% | 10.00 | 10.28 | 303309 | 30654.04 | 3.77% |
| 2025-07-31 | 10.51 | 10.16 | -0.55 | -5.14% | 10.13 | 10.54 | 497936 | 51233.03 | 6.20% |
| 2025-07-30 | 10.60 | 10.71 | 0.11 | 1.04% | 10.46 | 10.94 | 492688 | 52708.39 | 6.13% |
| 2025-07-29 | 10.77 | 10.60 | -0.17 | -1.58% | 10.46 | 10.95 | 556159 | 59534.14 | 6.92% |
| 2025-07-28 | 11.07 | 10.77 | -0.70 | -6.10% | 10.72 | 11.20 | 794195 | 86533.84 | 9.88% |
| 2025-07-25 | 11.88 | 11.47 | -0.18 | -1.55% | 11.07 | 12.15 | 1642802 | 190947.25 | 20.44% |
| 2025-07-24 | 10.24 | 11.65 | 1.06 | 10.01% | 10.23 | 11.65 | 1113344 | 124885.16 | 13.86% |
| 2025-07-23 | 11.06 | 10.59 | -0.40 | -3.64% | 10.50 | 12.09 | 1513006 | 168672.02 | 18.83% |
| 2025-07-22 | 10.60 | 10.99 | 0.57 | 5.47% | 10.11 | 11.06 | 1141215 | 120902.08 | 14.20% |
| 2025-07-21 | 10.59 | 10.42 | -0.15 | -1.42% | 10.26 | 11.32 | 1001530 | 107579.06 | 12.46% |
| 2025-07-18 | 10.25 | 10.57 | 0.32 | 3.12% | 10.12 | 10.63 | 465540 | 48504.91 | 5.79% |
| 2025-07-17 | 9.95 | 10.25 | 0.29 | 2.91% | 9.91 | 10.38 | 393376 | 40116.01 | 4.90% |
| 2025-07-16 | 9.53 | 9.96 | 0.39 | 4.08% | 9.53 | 10.10 | 429463 | 42632.41 | 5.34% |
| 2025-07-15 | 9.65 | 9.57 | -0.19 | -1.95% | 9.37 | 9.72 | 227415 | 21611.85 | 2.83% |
| 2025-07-14 | 9.64 | 9.76 | 0.12 | 1.24% | 9.61 | 9.98 | 183114 | 17908.52 | 2.28% |
| 2025-07-11 | 9.76 | 9.64 | -0.17 | -1.73% | 9.52 | 9.81 | 236255 | 22753.79 | 2.94% |
| 2025-07-10 | 9.68 | 9.81 | 0.13 | 1.34% | 9.64 | 9.89 | 235380 | 23024.77 | 2.93% |
| 2025-07-09 | 9.65 | 9.68 | -0.01 | -0.10% | 9.59 | 9.79 | 183583 | 17819.95 | 2.28% |
| 2025-07-08 | 9.27 | 9.69 | 0.38 | 4.08% | 9.25 | 9.81 | 367430 | 35404.10 | 4.57% |
| 2025-07-07 | 9.39 | 9.31 | -0.18 | -1.90% | 9.24 | 9.46 | 269039 | 25126.45 | 3.35% |
| 2025-07-04 | 9.50 | 9.49 | 0.00 | 0.00% | 9.47 | 9.87 | 334329 | 32184.24 | 4.16% |
| 2025-07-03 | 9.48 | 9.49 | 0.02 | 0.21% | 9.43 | 9.65 | 226549 | 21610.79 | 2.82% |
| 2025-07-02 | 9.51 | 9.47 | -0.07 | -0.73% | 9.41 | 9.59 | 174272 | 16497.53 | 2.17% |
| 2025-07-01 | 9.53 | 9.54 | 0.00 | 0.00% | 9.34 | 9.65 | 277032 | 26244.40 | 3.45% |
| 2025-06-30 | 9.41 | 9.54 | 0.22 | 2.36% | 9.36 | 9.54 | 258500 | 24499.78 | 3.22% |
| 2025-06-27 | 9.42 | 9.32 | -0.17 | -1.79% | 9.27 | 9.50 | 312422 | 29231.89 | 3.89% |
| 2025-06-26 | 9.16 | 9.49 | 0.31 | 3.38% | 9.11 | 9.68 | 511430 | 48170.65 | 6.36% |
| 2025-06-25 | 9.10 | 9.18 | 0.10 | 1.10% | 8.96 | 9.23 | 295591 | 26948.10 | 3.68% |
| 2025-06-24 | 9.00 | 9.08 | 0.01 | 0.11% | 9.00 | 9.22 | 254197 | 23129.69 | 3.16% |
| 2025-06-23 | 8.88 | 9.07 | 0.14 | 1.57% | 8.79 | 9.25 | 313304 | 28353.52 | 3.90% |
| 2025-06-20 | 8.62 | 8.93 | 0.23 | 2.64% | 8.62 | 9.21 | 348306 | 31415.24 | 4.33% |
| 2025-06-19 | 8.88 | 8.70 | -0.31 | -3.44% | 8.66 | 8.99 | 238174 | 20986.81 | 2.96% |
| 2025-06-18 | 8.73 | 9.01 | 0.22 | 2.50% | 8.72 | 9.25 | 447666 | 40565.57 | 5.57% |
| 2025-06-17 | 8.75 | 8.79 | 0.03 | 0.34% | 8.67 | 8.87 | 117935 | 10325.80 | 1.47% |
| 2025-06-16 | 8.63 | 8.76 | -0.01 | -0.11% | 8.54 | 8.81 | 145588 | 12650.58 | 1.81% |
| 2025-06-13 | 8.70 | 8.77 | 0.00 | 0.00% | 8.58 | 9.08 | 281045 | 24804.94 | 3.50% |
| 2025-06-12 | 8.74 | 8.77 | -0.09 | -1.02% | 8.65 | 8.84 | 166034 | 14497.75 | 2.07% |
| 2025-06-11 | 8.93 | 8.86 | -0.16 | -1.77% | 8.81 | 9.09 | 247684 | 22129.85 | 3.08% |
| 2025-06-10 | 9.12 | 9.02 | 0.22 | 2.50% | 8.64 | 9.30 | 445855 | 40011.17 | 5.55% |
| 2025-06-09 | 8.64 | 8.80 | 0.04 | 0.46% | 8.53 | 8.87 | 253957 | 22091.59 | 3.16% |
| 2025-06-06 | 8.61 | 8.76 | 0.23 | 2.70% | 8.58 | 9.25 | 425875 | 37814.18 | 5.30% |
| 2025-06-05 | 8.71 | 8.53 | -0.14 | -1.61% | 8.49 | 8.73 | 155908 | 13388.64 | 1.94% |
| 2025-06-04 | 8.38 | 8.67 | 0.30 | 3.58% | 8.38 | 8.79 | 220266 | 18988.67 | 2.74% |
| 2025-06-03 | 8.29 | 8.37 | 0.08 | 0.97% | 8.25 | 8.53 | 147582 | 12394.73 | 1.84% |
| 2025-05-30 | 8.24 | 8.29 | 0.00 | 0.00% | 8.19 | 8.34 | 99532 | 8220.34 | 1.24% |
| 2025-05-29 | 8.18 | 8.29 | 0.11 | 1.34% | 8.16 | 8.33 | 79325 | 6565.79 | 0.99% |
| 2025-05-28 | 8.29 | 8.18 | -0.11 | -1.33% | 8.16 | 8.33 | 70905 | 5824.91 | 0.88% |
| 2025-05-27 | 8.27 | 8.29 | 0.02 | 0.24% | 8.19 | 8.35 | 84752 | 7013.37 | 1.05% |
| 2025-05-26 | 8.20 | 8.27 | 0.03 | 0.36% | 8.12 | 8.29 | 108694 | 8910.73 | 1.35% |
| 2025-05-23 | 8.34 | 8.24 | -0.08 | -0.96% | 8.23 | 8.45 | 107641 | 8964.65 | 1.34% |
| 2025-05-22 | 8.47 | 8.32 | -0.18 | -2.12% | 8.30 | 8.55 | 123380 | 10362.55 | 1.54% |
| 2025-05-21 | 8.57 | 8.50 | -0.12 | -1.39% | 8.48 | 8.61 | 100599 | 8558.29 | 1.25% |
| 2025-05-20 | 8.60 | 8.62 | 0.02 | 0.23% | 8.49 | 8.70 | 123446 | 10623.33 | 1.54% |
| 2025-05-19 | 8.73 | 8.60 | -0.08 | -0.92% | 8.49 | 8.73 | 121122 | 10363.97 | 1.51% |
| 2025-05-16 | 8.50 | 8.68 | 0.17 | 2.00% | 8.47 | 8.74 | 163351 | 14082.12 | 2.03% |
| 2025-05-15 | 8.62 | 8.51 | -0.11 | -1.28% | 8.47 | 8.67 | 123806 | 10592.67 | 1.54% |
| 2025-05-14 | 8.59 | 8.62 | 0.01 | 0.12% | 8.47 | 8.64 | 169881 | 14514.11 | 2.11% |
| 2025-05-13 | 8.79 | 8.61 | -0.19 | -2.16% | 8.60 | 8.84 | 188344 | 16330.27 | 2.34% |
| 2025-05-12 | 8.91 | 8.80 | -0.23 | -2.55% | 8.71 | 8.97 | 255902 | 22546.64 | 3.18% |
| 2025-05-09 | 8.81 | 9.03 | 0.03 | 0.33% | 8.62 | 9.30 | 386542 | 34265.05 | 4.81% |
| 2025-05-08 | 9.44 | 9.00 | 0.14 | 1.58% | 9.00 | 9.45 | 513803 | 47014.49 | 6.39% |
| 2025-05-07 | 9.32 | 8.86 | -0.46 | -4.94% | 8.78 | 9.35 | 360346 | 32458.38 | 4.48% |
| 2025-05-06 | 9.13 | 9.32 | 0.37 | 4.13% | 9.05 | 9.45 | 375791 | 34910.76 | 4.68% |
| 2025-04-30 | 8.71 | 8.95 | 0.23 | 2.64% | 8.66 | 9.06 | 362760 | 32215.05 | 4.51% |
| 2025-04-29 | 8.55 | 8.72 | -0.07 | -0.80% | 8.48 | 9.05 | 415612 | 36720.52 | 5.17% |
| 2025-04-28 | 8.60 | 8.79 | 0.43 | 5.14% | 8.48 | 9.20 | 619594 | 54526.25 | 7.71% |
| 2025-04-25 | 8.10 | 8.36 | 0.34 | 4.24% | 8.10 | 8.46 | 360848 | 29949.47 | 4.49% |
| 2025-04-24 | 8.05 | 8.02 | -0.01 | -0.12% | 8.01 | 8.25 | 220280 | 17890.79 | 2.74% |
| 2025-04-23 | 7.92 | 8.03 | 0.02 | 0.25% | 7.90 | 8.12 | 212960 | 17002.64 | 2.65% |
| 2025-04-22 | 7.83 | 8.01 | 0.21 | 2.69% | 7.80 | 8.22 | 335305 | 26922.51 | 4.17% |
| 2025-04-21 | 7.70 | 7.80 | 0.05 | 0.65% | 7.62 | 7.82 | 138824 | 10752.68 | 1.73% |
| 2025-04-18 | 7.89 | 7.75 | -0.14 | -1.77% | 7.65 | 7.89 | 209024 | 16203.82 | 2.60% |
| 2025-04-17 | 8.11 | 7.89 | -0.37 | -4.48% | 7.88 | 8.29 | 322442 | 25855.28 | 4.01% |
| 2025-04-16 | 8.67 | 8.26 | 0.05 | 0.61% | 8.10 | 8.77 | 439442 | 36679.93 | 5.47% |
| 2025-04-15 | 8.65 | 8.21 | -0.63 | -7.13% | 8.18 | 8.69 | 517991 | 43212.63 | 6.45% |
| 2025-04-14 | 8.09 | 8.84 | 0.80 | 9.95% | 7.93 | 8.84 | 575353 | 48164.39 | 7.16% |
| 2025-04-11 | 7.78 | 8.04 | 0.22 | 2.81% | 7.70 | 8.25 | 524748 | 42221.34 | 6.53% |
| 2025-04-10 | 7.70 | 7.82 | 0.43 | 5.82% | 7.50 | 8.09 | 609088 | 47507.18 | 7.58% |
| 2025-04-09 | 6.73 | 7.39 | 0.67 | 9.97% | 6.20 | 7.39 | 385564 | 26333.92 | 4.80% |
| 2025-04-08 | 6.50 | 6.72 | 0.10 | 1.51% | 6.40 | 6.79 | 344981 | 22821.28 | 4.29% |
深证大盘股票行情在线 K线走势图
