海南椰岛(600238)股票行情
海南椰岛(600238)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 |
|---|
| 2025-04-29 | 4.86 | 4.61 | -0.38 | -7.62% | 4.60 | 4.86 | 282431 | 13144.58 | 6.35% |
| 2025-04-28 | 5.40 | 4.99 | -0.45 | -8.27% | 4.90 | 5.40 | 283696 | 14382.03 | 6.38% |
| 2025-04-25 | 5.36 | 5.44 | 0.05 | 0.93% | 5.30 | 5.63 | 193547 | 10585.66 | 4.35% |
| 2025-04-24 | 5.56 | 5.39 | -0.19 | -3.41% | 5.38 | 5.56 | 190288 | 10332.88 | 4.28% |
| 2025-04-23 | 5.59 | 5.58 | -0.06 | -1.06% | 5.58 | 5.69 | 158020 | 8867.38 | 3.55% |
| 2025-04-22 | 5.70 | 5.64 | -0.17 | -2.93% | 5.57 | 5.82 | 218599 | 12368.55 | 4.91% |
| 2025-04-21 | 5.84 | 5.81 | -0.11 | -1.86% | 5.62 | 5.84 | 181756 | 10505.02 | 4.08% |
| 2025-04-18 | 6.08 | 5.92 | -0.20 | -3.27% | 5.89 | 6.10 | 159381 | 9488.87 | 3.58% |
| 2025-04-17 | 6.05 | 6.12 | 0.07 | 1.16% | 5.89 | 6.14 | 193424 | 11739.28 | 4.35% |
| 2025-04-16 | 6.25 | 6.05 | -0.18 | -2.89% | 5.96 | 6.28 | 250250 | 15187.80 | 5.62% |
| 2025-04-15 | 6.30 | 6.23 | -0.41 | -6.17% | 6.21 | 6.53 | 479435 | 30499.22 | 10.77% |
| 2025-04-14 | 5.89 | 6.64 | 0.60 | 9.93% | 5.89 | 6.64 | 610094 | 39308.43 | 13.71% |
| 2025-04-11 | 6.08 | 6.04 | -0.12 | -1.95% | 6.01 | 6.21 | 169137 | 10295.12 | 3.80% |
| 2025-04-10 | 5.99 | 6.16 | 0.15 | 2.50% | 5.90 | 6.30 | 248862 | 15287.51 | 5.59% |
| 2025-04-09 | 5.80 | 6.01 | 0.06 | 1.01% | 5.51 | 6.32 | 272573 | 15999.56 | 6.13% |
| 2025-04-08 | 5.25 | 5.95 | 0.52 | 9.58% | 5.25 | 5.97 | 256756 | 14603.38 | 5.77% |
| 2025-04-07 | 5.70 | 5.43 | -0.60 | -9.95% | 5.43 | 5.75 | 150607 | 8317.00 | 3.38% |
| 2025-04-03 | 5.99 | 6.03 | -0.04 | -0.66% | 5.96 | 6.15 | 97895 | 5930.21 | 2.20% |
| 2025-04-02 | 5.99 | 6.07 | 0.05 | 0.83% | 5.96 | 6.30 | 139184 | 8501.92 | 3.13% |
| 2025-04-01 | 6.05 | 6.02 | 0.09 | 1.52% | 5.98 | 6.12 | 91218 | 5515.11 | 2.05% |
| 2025-03-31 | 6.15 | 5.93 | -0.31 | -4.97% | 5.90 | 6.16 | 160529 | 9595.34 | 3.61% |
| 2025-03-28 | 6.50 | 6.24 | -0.35 | -5.31% | 6.24 | 6.52 | 160326 | 10208.04 | 3.60% |
| 2025-03-27 | 6.28 | 6.59 | 0.29 | 4.60% | 6.24 | 6.79 | 245166 | 16112.29 | 5.51% |
| 2025-03-26 | 6.30 | 6.30 | -0.03 | -0.47% | 6.22 | 6.36 | 120502 | 7592.08 | 2.71% |
| 2025-03-25 | 6.27 | 6.33 | 0.04 | 0.64% | 6.13 | 6.43 | 180590 | 11352.68 | 4.06% |
| 2025-03-24 | 6.45 | 6.29 | -0.22 | -3.38% | 6.08 | 6.53 | 223942 | 14053.47 | 5.03% |
| 2025-03-21 | 6.75 | 6.51 | -0.24 | -3.56% | 6.48 | 6.85 | 216604 | 14384.17 | 4.87% |
| 2025-03-20 | 6.90 | 6.75 | -0.20 | -2.88% | 6.73 | 6.90 | 202667 | 13767.41 | 4.55% |
| 2025-03-19 | 6.88 | 6.95 | 0.03 | 0.43% | 6.74 | 7.02 | 265317 | 18206.64 | 5.96% |
| 2025-03-18 | 7.20 | 6.92 | -0.29 | -4.02% | 6.81 | 7.20 | 405894 | 28114.67 | 9.12% |
| 2025-03-17 | 7.36 | 7.21 | -0.24 | -3.22% | 7.13 | 7.40 | 389539 | 28189.13 | 8.75% |
| 2025-03-14 | 7.22 | 7.45 | 0.10 | 1.36% | 7.13 | 7.72 | 508151 | 38075.83 | 11.42% |
| 2025-03-13 | 7.20 | 7.35 | 0.15 | 2.08% | 7.14 | 7.70 | 467447 | 34669.80 | 10.50% |
| 2025-03-12 | 7.43 | 7.20 | -0.22 | -2.96% | 7.17 | 7.52 | 478327 | 34896.80 | 10.75% |
| 2025-03-11 | 6.72 | 7.42 | 0.48 | 6.92% | 6.72 | 7.56 | 589238 | 42258.80 | 13.24% |
| 2025-03-10 | 6.63 | 6.94 | 0.00 | 0.00% | 6.58 | 7.33 | 572258 | 39499.50 | 12.86% |
| 2025-03-07 | 6.41 | 6.94 | 0.47 | 7.26% | 6.35 | 7.12 | 709033 | 48565.78 | 15.93% |
| 2025-03-06 | 6.33 | 6.47 | 0.11 | 1.73% | 6.20 | 6.52 | 330447 | 21118.06 | 7.43% |
| 2025-03-05 | 6.50 | 6.36 | -0.32 | -4.79% | 6.25 | 6.59 | 372194 | 23670.53 | 8.36% |
| 2025-03-04 | 6.35 | 6.68 | 0.25 | 3.89% | 6.28 | 7.00 | 527377 | 34752.12 | 11.85% |
| 2025-03-03 | 6.88 | 6.43 | -0.59 | -8.40% | 6.32 | 7.01 | 642989 | 42978.99 | 14.45% |
| 2025-02-28 | 6.57 | 7.02 | 0.64 | 10.03% | 6.48 | 7.02 | 528339 | 36100.46 | 11.87% |
| 2025-02-27 | 5.81 | 6.38 | 0.58 | 10.00% | 5.79 | 6.38 | 274562 | 17175.97 | 6.17% |
| 2025-02-26 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.84 | 89940 | 5182.08 | 2.02% |
| 2025-02-25 | 5.79 | 5.74 | -0.07 | -1.20% | 5.72 | 5.83 | 88458 | 5106.28 | 1.99% |
| 2025-02-24 | 5.73 | 5.81 | 0.08 | 1.40% | 5.73 | 5.87 | 119803 | 6961.24 | 2.69% |
| 2025-02-21 | 5.77 | 5.73 | -0.05 | -0.87% | 5.63 | 5.80 | 123251 | 7032.41 | 2.77% |
| 2025-02-20 | 5.83 | 5.78 | -0.06 | -1.03% | 5.76 | 5.85 | 84255 | 4879.24 | 1.89% |
| 2025-02-19 | 5.74 | 5.84 | 0.06 | 1.04% | 5.74 | 5.85 | 91012 | 5280.60 | 2.05% |
| 2025-02-18 | 5.97 | 5.78 | -0.21 | -3.51% | 5.76 | 5.98 | 133153 | 7780.23 | 2.99% |
| 2025-02-17 | 5.85 | 5.99 | 0.14 | 2.39% | 5.79 | 6.06 | 147782 | 8770.36 | 3.32% |
| 2025-02-14 | 5.93 | 5.85 | -0.12 | -2.01% | 5.80 | 5.96 | 127468 | 7458.65 | 2.86% |
| 2025-02-13 | 5.94 | 5.97 | 0.03 | 0.51% | 5.92 | 6.09 | 172036 | 10348.14 | 3.87% |
| 2025-02-12 | 5.98 | 5.94 | -0.04 | -0.67% | 5.84 | 5.99 | 135161 | 7988.64 | 3.04% |
| 2025-02-11 | 6.11 | 5.98 | -0.11 | -1.81% | 5.91 | 6.13 | 189875 | 11372.14 | 4.27% |
| 2025-02-10 | 5.73 | 6.09 | 0.38 | 6.65% | 5.69 | 6.10 | 295966 | 17484.30 | 6.65% |
| 2025-02-07 | 5.58 | 5.71 | 0.13 | 2.33% | 5.53 | 5.80 | 246556 | 14043.51 | 5.54% |
| 2025-02-06 | 5.50 | 5.58 | 0.07 | 1.27% | 5.37 | 5.58 | 166856 | 9152.94 | 3.75% |
| 2025-02-05 | 5.35 | 5.51 | 0.16 | 2.99% | 5.28 | 5.53 | 184106 | 10017.18 | 4.14% |
| 2025-01-27 | 5.48 | 5.35 | -0.15 | -2.73% | 5.32 | 5.49 | 139095 | 7500.17 | 3.13% |
| 2025-01-24 | 5.47 | 5.50 | 0.00 | 0.00% | 5.29 | 5.63 | 274034 | 14813.81 | 6.16% |
| 2025-01-23 | 5.71 | 5.50 | -0.18 | -3.17% | 5.47 | 5.79 | 289532 | 16217.35 | 6.51% |
| 2025-01-22 | 5.93 | 5.68 | -0.59 | -9.41% | 5.66 | 5.93 | 320925 | 18600.50 | 7.21% |
| 2025-01-21 | 5.90 | 6.27 | -0.09 | -1.42% | 5.90 | 6.30 | 448451 | 27061.85 | 10.08% |
| 2025-01-20 | 6.36 | 6.36 | -0.71 | -10.04% | 6.36 | 6.36 | 129274 | 8221.83 | 2.91% |
| 2025-01-17 | 7.15 | 7.07 | -0.08 | -1.12% | 7.05 | 7.22 | 96891 | 6888.96 | 2.18% |
| 2025-01-16 | 7.17 | 7.15 | -0.03 | -0.42% | 7.07 | 7.29 | 115361 | 8283.50 | 2.59% |
| 2025-01-15 | 7.14 | 7.18 | 0.03 | 0.42% | 7.04 | 7.21 | 113623 | 8097.24 | 2.55% |
| 2025-01-14 | 6.91 | 7.15 | 0.26 | 3.77% | 6.91 | 7.15 | 143560 | 10109.50 | 3.23% |
| 2025-01-13 | 6.73 | 6.89 | 0.12 | 1.77% | 6.66 | 6.94 | 96242 | 6599.02 | 2.16% |
| 2025-01-10 | 7.00 | 6.77 | -0.25 | -3.56% | 6.77 | 7.01 | 120507 | 8276.17 | 2.71% |
| 2025-01-09 | 6.98 | 7.02 | -0.03 | -0.43% | 6.95 | 7.08 | 89700 | 6296.51 | 2.02% |
| 2025-01-08 | 7.10 | 7.05 | -0.06 | -0.84% | 6.90 | 7.18 | 121213 | 8539.61 | 2.72% |
| 2025-01-07 | 6.90 | 7.11 | 0.17 | 2.45% | 6.87 | 7.11 | 128012 | 8944.90 | 2.88% |
| 2025-01-06 | 7.10 | 6.94 | -0.44 | -5.96% | 6.75 | 7.21 | 192188 | 13387.47 | 4.32% |
| 2025-01-03 | 7.79 | 7.38 | -0.41 | -5.26% | 7.22 | 7.80 | 229973 | 16902.45 | 5.17% |
| 2025-01-02 | 7.52 | 7.79 | 0.15 | 1.96% | 7.52 | 7.99 | 323384 | 25272.92 | 7.27% |
| 2024-12-31 | 7.34 | 7.64 | 0.31 | 4.23% | 7.32 | 7.98 | 315599 | 24133.28 | 7.09% |
| 2024-12-30 | 7.60 | 7.33 | -0.33 | -4.31% | 7.28 | 7.60 | 193055 | 14192.32 | 4.34% |
| 2024-12-27 | 7.23 | 7.66 | 0.46 | 6.39% | 7.11 | 7.71 | 295822 | 22287.36 | 6.65% |
上证大盘股票行情在线 K线走势图
