海南机场(600515)股票行情 海南机场股票行情 600515股票行情_爱股网
海南机场(600515)股票行情
海南机场(600515)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 |
|---|
| 2025-10-24 | 4.52 | 4.46 | -0.08 | -1.76% | 4.44 | 4.64 | 1571838 | 70857.26 | 1.71% |
| 2025-10-23 | 4.58 | 4.54 | -0.06 | -1.30% | 4.46 | 4.65 | 2177221 | 98621.42 | 2.37% |
| 2025-10-22 | 4.73 | 4.60 | -0.23 | -4.76% | 4.56 | 4.80 | 2644423 | 122579.37 | 2.88% |
| 2025-10-21 | 4.61 | 4.83 | 0.18 | 3.87% | 4.48 | 4.90 | 3636337 | 172389.91 | 3.96% |
| 2025-10-20 | 4.56 | 4.65 | 0.15 | 3.33% | 4.43 | 4.86 | 4414614 | 206498.02 | 4.81% |
| 2025-10-17 | 4.23 | 4.50 | 0.26 | 6.13% | 4.21 | 4.62 | 4236994 | 188124.98 | 4.62% |
| 2025-10-16 | 4.17 | 4.24 | 0.06 | 1.44% | 4.15 | 4.30 | 1984878 | 83937.72 | 2.16% |
| 2025-10-15 | 4.14 | 4.18 | 0.04 | 0.97% | 4.11 | 4.18 | 869958 | 36066.73 | 0.95% |
| 2025-10-14 | 4.09 | 4.14 | 0.06 | 1.47% | 4.07 | 4.22 | 1447920 | 60295.15 | 1.58% |
| 2025-10-13 | 4.00 | 4.08 | -0.05 | -1.21% | 3.97 | 4.09 | 1023634 | 41374.80 | 1.12% |
| 2025-10-10 | 4.05 | 4.13 | 0.07 | 1.72% | 4.04 | 4.19 | 1529803 | 63282.73 | 1.67% |
| 2025-10-09 | 4.15 | 4.06 | -0.10 | -2.40% | 4.04 | 4.15 | 1439072 | 58566.27 | 1.57% |
| 2025-09-30 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.17 | 1042180 | 43148.86 | 1.14% |
| 2025-09-29 | 4.03 | 4.09 | 0.07 | 1.74% | 3.98 | 4.11 | 1153332 | 46888.27 | 1.26% |
| 2025-09-26 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 714338 | 28803.08 | 0.78% |
| 2025-09-25 | 4.05 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 535641 | 21515.02 | 0.58% |
| 2025-09-24 | 3.95 | 4.04 | 0.07 | 1.76% | 3.95 | 4.05 | 902758 | 36237.75 | 0.98% |
| 2025-09-23 | 4.03 | 3.97 | -0.06 | -1.49% | 3.89 | 4.03 | 946302 | 37273.94 | 1.03% |
| 2025-09-22 | 4.05 | 4.03 | -0.02 | -0.49% | 3.98 | 4.05 | 673960 | 27021.82 | 0.73% |
| 2025-09-19 | 4.03 | 4.05 | 0.02 | 0.50% | 3.96 | 4.06 | 992917 | 39789.04 | 1.08% |
| 2025-09-18 | 4.05 | 4.03 | -0.03 | -0.74% | 4.00 | 4.14 | 1518727 | 61810.16 | 1.66% |
| 2025-09-17 | 4.05 | 4.06 | -0.01 | -0.25% | 4.01 | 4.06 | 741248 | 29879.42 | 0.81% |
| 2025-09-16 | 3.98 | 4.07 | 0.09 | 2.26% | 3.97 | 4.08 | 1240762 | 49972.80 | 1.35% |
| 2025-09-15 | 3.99 | 3.98 | -0.02 | -0.50% | 3.95 | 4.03 | 763147 | 30324.69 | 0.83% |
| 2025-09-12 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.04 | 1354618 | 54175.12 | 1.48% |
| 2025-09-11 | 3.90 | 3.95 | 0.05 | 1.28% | 3.87 | 3.95 | 849634 | 33218.41 | 0.93% |
| 2025-09-10 | 3.86 | 3.90 | 0.03 | 0.78% | 3.85 | 3.94 | 666962 | 26027.89 | 0.73% |
| 2025-09-09 | 3.88 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 535601 | 20693.29 | 0.58% |
| 2025-09-08 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.93 | 775713 | 30138.85 | 0.85% |
| 2025-09-05 | 3.79 | 3.86 | 0.08 | 2.12% | 3.75 | 3.87 | 1023390 | 39071.49 | 1.12% |
| 2025-09-04 | 3.76 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 799827 | 30287.02 | 0.87% |
| 2025-09-03 | 3.85 | 3.76 | -0.07 | -1.83% | 3.75 | 3.86 | 806372 | 30566.82 | 0.88% |
| 2025-09-02 | 3.87 | 3.83 | -0.04 | -1.03% | 3.80 | 3.87 | 780805 | 29921.33 | 0.85% |
| 2025-09-01 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 952235 | 36923.09 | 1.04% |
| 2025-08-29 | 3.92 | 3.91 | -0.02 | -0.51% | 3.91 | 3.97 | 824908 | 32467.14 | 0.90% |
| 2025-08-28 | 3.90 | 3.93 | 0.03 | 0.77% | 3.84 | 3.97 | 966294 | 37720.27 | 1.05% |
| 2025-08-27 | 3.99 | 3.90 | -0.11 | -2.74% | 3.90 | 4.01 | 1119731 | 44294.50 | 1.22% |
| 2025-08-26 | 4.00 | 4.01 | -0.01 | -0.25% | 3.96 | 4.05 | 1091732 | 43645.93 | 1.19% |
| 2025-08-25 | 3.95 | 4.02 | 0.07 | 1.77% | 3.93 | 4.02 | 1267552 | 50522.29 | 1.38% |
| 2025-08-22 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 3.95 | 738287 | 28948.04 | 0.80% |
| 2025-08-21 | 3.94 | 3.93 | -0.02 | -0.51% | 3.91 | 4.01 | 957019 | 37849.48 | 1.04% |
| 2025-08-20 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.95 | 666762 | 26158.38 | 0.73% |
| 2025-08-19 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.99 | 1148455 | 45174.51 | 1.25% |
| 2025-08-18 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.93 | 1068883 | 41695.53 | 1.16% |
| 2025-08-15 | 3.78 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 642348 | 24458.81 | 0.70% |
| 2025-08-14 | 3.87 | 3.79 | -0.08 | -2.07% | 3.78 | 3.88 | 986323 | 37718.05 | 1.07% |
| 2025-08-13 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 718063 | 27852.68 | 0.78% |
| 2025-08-12 | 3.91 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 619652 | 24068.39 | 0.68% |
| 2025-08-11 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.91 | 612797 | 23856.85 | 0.67% |
| 2025-08-08 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.89 | 646020 | 25012.36 | 0.70% |
| 2025-08-07 | 3.88 | 3.85 | -0.03 | -0.77% | 3.82 | 3.89 | 1172082 | 45009.45 | 1.28% |
| 2025-08-06 | 3.94 | 3.88 | -0.05 | -1.27% | 3.87 | 3.95 | 1154814 | 44947.40 | 1.26% |
| 2025-08-05 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.95 | 775400 | 30489.17 | 0.85% |
| 2025-08-04 | 3.90 | 3.93 | 0.02 | 0.51% | 3.87 | 3.93 | 717193 | 28063.65 | 0.78% |
| 2025-08-01 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 825549 | 32327.60 | 0.90% |
| 2025-07-31 | 4.06 | 3.93 | -0.14 | -3.44% | 3.90 | 4.08 | 1908538 | 75824.66 | 2.08% |
| 2025-07-30 | 4.13 | 4.07 | -0.07 | -1.69% | 4.05 | 4.20 | 2043120 | 84301.13 | 2.23% |
| 2025-07-29 | 4.13 | 4.14 | 0.00 | 0.00% | 4.09 | 4.25 | 2031266 | 84716.78 | 2.21% |
| 2025-07-28 | 4.15 | 4.14 | -0.13 | -3.04% | 4.12 | 4.25 | 2481880 | 103452.34 | 2.70% |
| 2025-07-25 | 4.40 | 4.27 | 0.13 | 3.14% | 4.10 | 4.50 | 5436403 | 230423.11 | 5.92% |
| 2025-07-24 | 3.82 | 4.14 | 0.38 | 10.11% | 3.82 | 4.14 | 2980909 | 120190.98 | 3.25% |
| 2025-07-23 | 3.96 | 3.76 | -0.18 | -4.57% | 3.74 | 3.98 | 2463326 | 94452.16 | 2.68% |
| 2025-07-22 | 3.95 | 3.94 | 0.04 | 1.03% | 3.79 | 4.02 | 2104268 | 82263.27 | 2.29% |
| 2025-07-21 | 3.74 | 3.90 | 0.17 | 4.56% | 3.74 | 4.00 | 2082545 | 81183.66 | 2.27% |
| 2025-07-18 | 3.71 | 3.73 | 0.03 | 0.81% | 3.67 | 3.74 | 472265 | 17489.61 | 0.51% |
| 2025-07-17 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.72 | 779423 | 28707.47 | 0.85% |
| 2025-07-16 | 3.59 | 3.63 | 0.04 | 1.11% | 3.58 | 3.65 | 465159 | 16841.29 | 0.51% |
| 2025-07-15 | 3.60 | 3.59 | -0.02 | -0.55% | 3.57 | 3.64 | 515626 | 18576.37 | 0.56% |
| 2025-07-14 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.65 | 575474 | 20800.42 | 0.63% |
| 2025-07-11 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.70 | 757455 | 27634.94 | 0.83% |
| 2025-07-10 | 3.63 | 3.68 | 0.04 | 1.10% | 3.62 | 3.71 | 811136 | 29734.00 | 0.88% |
| 2025-07-09 | 3.65 | 3.64 | -0.02 | -0.55% | 3.62 | 3.67 | 443721 | 16157.95 | 0.48% |
| 2025-07-08 | 3.56 | 3.66 | 0.09 | 2.52% | 3.55 | 3.66 | 881908 | 31993.30 | 0.96% |
| 2025-07-07 | 3.56 | 3.57 | 0.01 | 0.28% | 3.51 | 3.58 | 716024 | 25401.10 | 0.78% |
| 2025-07-04 | 3.55 | 3.56 | 0.02 | 0.56% | 3.53 | 3.62 | 793657 | 28279.00 | 0.86% |
| 2025-07-03 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.59 | 519372 | 18500.65 | 0.57% |
| 2025-07-02 | 3.54 | 3.54 | -0.01 | -0.28% | 3.53 | 3.56 | 398206 | 14123.48 | 0.43% |
| 2025-07-01 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 463884 | 16445.60 | 0.51% |
| 2025-06-30 | 3.48 | 3.54 | 0.06 | 1.72% | 3.47 | 3.57 | 602929 | 21283.53 | 0.66% |
| 2025-06-27 | 3.47 | 3.48 | 0.00 | 0.00% | 3.46 | 3.57 | 826964 | 29125.14 | 0.90% |
上证大盘股票行情在线 K线走势图
海南机场(600515)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
