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 |
|---|
| 2025-04-30 | 3.50 | 3.51 | 0.00 | 0.00% | 3.49 | 3.55 | 431118 | 15198.06 | 0.47% |
| 2025-04-29 | 3.50 | 3.51 | -0.01 | -0.28% | 3.48 | 3.54 | 292537 | 10276.91 | 0.32% |
| 2025-04-28 | 3.55 | 3.52 | -0.01 | -0.28% | 3.49 | 3.57 | 438251 | 15419.08 | 0.48% |
| 2025-04-25 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.56 | 354022 | 12539.08 | 0.39% |
| 2025-04-24 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.58 | 314188 | 11161.33 | 0.34% |
| 2025-04-23 | 3.63 | 3.56 | -0.07 | -1.93% | 3.56 | 3.65 | 505946 | 18128.89 | 0.55% |
| 2025-04-22 | 3.62 | 3.63 | 0.02 | 0.55% | 3.61 | 3.66 | 483986 | 17598.48 | 0.53% |
| 2025-04-21 | 3.62 | 3.61 | -0.02 | -0.55% | 3.59 | 3.64 | 351247 | 12695.40 | 0.38% |
| 2025-04-18 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.65 | 476003 | 17197.83 | 0.52% |
| 2025-04-17 | 3.62 | 3.63 | -0.02 | -0.55% | 3.60 | 3.66 | 461564 | 16775.37 | 0.50% |
| 2025-04-16 | 3.67 | 3.65 | -0.01 | -0.27% | 3.58 | 3.68 | 691760 | 25109.71 | 0.75% |
| 2025-04-15 | 3.75 | 3.66 | -0.10 | -2.66% | 3.63 | 3.76 | 1024063 | 37610.05 | 1.12% |
| 2025-04-14 | 3.75 | 3.76 | -0.02 | -0.53% | 3.69 | 3.95 | 1929027 | 73324.17 | 2.10% |
| 2025-04-11 | 3.70 | 3.78 | 0.03 | 0.80% | 3.66 | 3.80 | 1144512 | 42756.68 | 1.25% |
| 2025-04-10 | 3.70 | 3.75 | 0.00 | 0.00% | 3.63 | 3.84 | 1940090 | 72925.14 | 2.11% |
| 2025-04-09 | 3.36 | 3.75 | 0.34 | 9.97% | 3.33 | 3.75 | 1696965 | 61020.38 | 1.85% |
| 2025-04-08 | 3.34 | 3.41 | 0.12 | 3.65% | 3.30 | 3.43 | 1058843 | 35792.29 | 1.15% |
| 2025-04-07 | 3.56 | 3.29 | -0.35 | -9.62% | 3.28 | 3.56 | 1319999 | 44420.43 | 1.44% |
| 2025-04-03 | 3.58 | 3.64 | 0.03 | 0.83% | 3.57 | 3.67 | 596356 | 21707.63 | 0.65% |
| 2025-04-02 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.66 | 375613 | 13591.52 | 0.41% |
| 2025-04-01 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 365492 | 13210.78 | 0.40% |
| 2025-03-31 | 3.66 | 3.62 | -0.03 | -0.82% | 3.60 | 3.70 | 465989 | 16964.25 | 0.51% |
| 2025-03-28 | 3.70 | 3.65 | -0.04 | -1.08% | 3.64 | 3.71 | 421238 | 15454.05 | 0.46% |
| 2025-03-27 | 3.70 | 3.69 | -0.01 | -0.27% | 3.65 | 3.71 | 308564 | 11382.27 | 0.34% |
| 2025-03-26 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.74 | 313651 | 11647.71 | 0.34% |
| 2025-03-25 | 3.72 | 3.70 | -0.02 | -0.54% | 3.68 | 3.73 | 373993 | 13838.17 | 0.41% |
| 2025-03-24 | 3.75 | 3.72 | -0.02 | -0.53% | 3.69 | 3.76 | 530287 | 19709.87 | 0.58% |
| 2025-03-21 | 3.79 | 3.74 | -0.06 | -1.58% | 3.73 | 3.84 | 694398 | 26276.63 | 0.76% |
| 2025-03-20 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.82 | 357580 | 13585.46 | 0.39% |
| 2025-03-19 | 3.79 | 3.79 | 0.01 | 0.26% | 3.76 | 3.85 | 505748 | 19211.46 | 0.55% |
| 2025-03-18 | 3.83 | 3.78 | -0.04 | -1.05% | 3.78 | 3.86 | 555492 | 21183.27 | 0.61% |
| 2025-03-17 | 3.80 | 3.82 | 0.05 | 1.33% | 3.79 | 3.85 | 595905 | 22779.96 | 0.65% |
| 2025-03-14 | 3.74 | 3.77 | 0.04 | 1.07% | 3.72 | 3.79 | 407091 | 15321.59 | 0.44% |
| 2025-03-13 | 3.78 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 340650 | 12761.52 | 0.37% |
| 2025-03-12 | 3.84 | 3.77 | -0.07 | -1.82% | 3.77 | 3.86 | 474345 | 18026.70 | 0.52% |
| 2025-03-11 | 3.78 | 3.84 | 0.03 | 0.79% | 3.76 | 3.84 | 485503 | 18516.42 | 0.53% |
| 2025-03-10 | 3.81 | 3.81 | -0.01 | -0.26% | 3.75 | 3.84 | 546742 | 20706.10 | 0.60% |
| 2025-03-07 | 3.83 | 3.82 | -0.01 | -0.26% | 3.79 | 3.84 | 427455 | 16278.66 | 0.47% |
| 2025-03-06 | 3.75 | 3.83 | 0.07 | 1.86% | 3.73 | 3.87 | 885183 | 33788.64 | 0.96% |
| 2025-03-05 | 3.76 | 3.76 | 0.01 | 0.27% | 3.69 | 3.78 | 448220 | 16718.36 | 0.49% |
| 2025-03-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.69 | 3.76 | 364078 | 13557.82 | 0.40% |
| 2025-03-03 | 3.80 | 3.74 | -0.04 | -1.06% | 3.72 | 3.83 | 525439 | 19815.72 | 0.57% |
| 2025-02-28 | 3.76 | 3.78 | 0.00 | 0.00% | 3.74 | 3.84 | 886700 | 33610.99 | 0.97% |
| 2025-02-27 | 3.69 | 3.78 | 0.09 | 2.44% | 3.68 | 3.86 | 1153001 | 43753.97 | 1.26% |
| 2025-02-26 | 3.67 | 3.69 | 0.03 | 0.82% | 3.65 | 3.71 | 416278 | 15297.88 | 0.45% |
| 2025-02-25 | 3.64 | 3.66 | 0.00 | 0.00% | 3.57 | 3.75 | 829911 | 30490.04 | 0.90% |
| 2025-02-24 | 3.59 | 3.66 | 0.05 | 1.39% | 3.58 | 3.68 | 685405 | 24913.70 | 0.75% |
| 2025-02-21 | 3.60 | 3.61 | 0.01 | 0.28% | 3.56 | 3.64 | 477434 | 17172.16 | 0.52% |
| 2025-02-20 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.66 | 458541 | 16583.34 | 0.50% |
| 2025-02-19 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.69 | 528771 | 19170.22 | 0.58% |
| 2025-02-18 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 481557 | 17309.64 | 0.52% |
| 2025-02-17 | 3.64 | 3.64 | 0.00 | 0.00% | 3.61 | 3.68 | 403116 | 14689.94 | 0.44% |
| 2025-02-14 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 427459 | 15558.01 | 0.47% |
| 2025-02-13 | 3.69 | 3.67 | -0.03 | -0.81% | 3.67 | 3.74 | 446494 | 16515.98 | 0.49% |
| 2025-02-12 | 3.65 | 3.70 | 0.06 | 1.65% | 3.63 | 3.71 | 471666 | 17357.87 | 0.51% |
| 2025-02-11 | 3.70 | 3.64 | -0.05 | -1.36% | 3.62 | 3.71 | 377231 | 13758.20 | 0.41% |
| 2025-02-10 | 3.71 | 3.69 | -0.01 | -0.27% | 3.67 | 3.75 | 413646 | 15300.32 | 0.45% |
| 2025-02-07 | 3.64 | 3.70 | 0.07 | 1.93% | 3.61 | 3.77 | 632859 | 23517.52 | 0.69% |
| 2025-02-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 383307 | 13836.24 | 0.42% |
| 2025-02-05 | 3.65 | 3.60 | -0.05 | -1.37% | 3.58 | 3.67 | 340588 | 12285.41 | 0.37% |
| 2025-01-27 | 3.70 | 3.65 | -0.02 | -0.54% | 3.65 | 3.74 | 312790 | 11499.53 | 0.34% |
| 2025-01-24 | 3.66 | 3.67 | 0.02 | 0.55% | 3.63 | 3.69 | 326415 | 11953.68 | 0.36% |
| 2025-01-23 | 3.68 | 3.65 | -0.01 | -0.27% | 3.65 | 3.73 | 461779 | 17019.57 | 0.50% |
| 2025-01-22 | 3.73 | 3.66 | -0.08 | -2.14% | 3.63 | 3.74 | 451079 | 16532.17 | 0.49% |
| 2025-01-21 | 3.80 | 3.74 | -0.03 | -0.80% | 3.72 | 3.82 | 472662 | 17811.30 | 0.52% |
| 2025-01-20 | 3.81 | 3.77 | -0.04 | -1.05% | 3.75 | 3.84 | 521195 | 19767.33 | 0.57% |
| 2025-01-17 | 3.84 | 3.81 | -0.01 | -0.26% | 3.79 | 3.87 | 601830 | 23056.00 | 0.66% |
| 2025-01-16 | 3.72 | 3.82 | 0.10 | 2.69% | 3.72 | 3.85 | 864505 | 32636.48 | 0.94% |
| 2025-01-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.61 | 3.79 | 882440 | 32722.90 | 0.96% |
| 2025-01-14 | 3.50 | 3.68 | 0.19 | 5.44% | 3.49 | 3.68 | 788237 | 28407.75 | 0.86% |
| 2025-01-13 | 3.44 | 3.49 | 0.04 | 1.16% | 3.41 | 3.50 | 426647 | 14809.55 | 0.46% |
| 2025-01-10 | 3.48 | 3.45 | -0.03 | -0.86% | 3.44 | 3.49 | 334980 | 11586.31 | 0.37% |
| 2025-01-09 | 3.49 | 3.48 | -0.02 | -0.57% | 3.48 | 3.56 | 408166 | 14312.61 | 0.44% |
| 2025-01-08 | 3.51 | 3.50 | -0.01 | -0.28% | 3.43 | 3.54 | 549123 | 19133.11 | 0.60% |
| 2025-01-07 | 3.50 | 3.51 | 0.02 | 0.57% | 3.47 | 3.52 | 326077 | 11402.82 | 0.36% |
| 2025-01-06 | 3.52 | 3.49 | -0.03 | -0.85% | 3.47 | 3.54 | 455122 | 15898.86 | 0.50% |
| 2025-01-03 | 3.63 | 3.52 | -0.11 | -3.03% | 3.51 | 3.64 | 584567 | 20821.48 | 0.64% |
| 2025-01-02 | 3.78 | 3.63 | -0.15 | -3.97% | 3.60 | 3.79 | 715276 | 26438.91 | 0.78% |
| 2024-12-31 | 3.81 | 3.78 | -0.04 | -1.05% | 3.78 | 3.86 | 516258 | 19683.44 | 0.56% |
| 2024-12-30 | 3.88 | 3.82 | -0.07 | -1.80% | 3.80 | 3.89 | 564588 | 21590.96 | 0.62% |
上证大盘股票行情在线 K线走势图
