致敬每一个财富自由的梦想,祝大家早日进化为游资

海南高速 (000886) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.70 6.63 -0.06 -0.90% 6.61 6.73 227343 15131 2.32%
2025-07-31 6.87 6.69 -0.15 -2.19% 6.69 6.88 341945 23145 3.50%
2025-07-30 6.88 6.84 -0.06 -0.87% 6.76 6.97 404861 27853 4.14%
2025-07-29 6.96 6.90 -0.06 -0.86% 6.83 7.04 441907 30627 4.52%
2025-07-28 7.10 6.96 -0.22 -3.06% 6.94 7.21 608427 42744 6.22%
2025-07-25 7.64 7.18 -0.29 -3.88% 7.12 7.75 1357007 99516 13.88%
2025-07-24 6.80 7.47 0.68 10.01% 6.73 7.47 957992 69202 9.80%
2025-07-23 7.39 6.79 -0.59 -7.99% 6.77 7.56 1382312 98402 14.14%
2025-07-22 7.33 7.38 0.10 1.37% 7.01 7.48 993395 72437 10.16%
2025-07-21 7.20 7.28 -0.01 -0.14% 7.17 7.65 1102481 81681 11.27%
2025-07-18 7.23 7.29 0.06 0.83% 7.09 7.30 385452 27799 3.94%
2025-07-17 6.91 7.23 0.29 4.18% 6.89 7.28 574926 41228 5.88%
2025-07-16 6.72 6.94 0.19 2.81% 6.72 7.07 458930 31903 4.69%
2025-07-15 6.82 6.75 -0.15 -2.17% 6.67 6.85 260832 17591 2.67%
2025-07-14 6.89 6.90 0.09 1.32% 6.84 7.20 283115 19615 2.90%
2025-07-11 6.77 6.81 0.03 0.44% 6.71 6.93 290108 19774 2.97%
2025-07-10 6.78 6.78 0.01 0.15% 6.75 6.84 213638 14491 2.18%
2025-07-09 6.81 6.77 -0.07 -1.02% 6.75 6.88 268616 18269 2.75%
2025-07-08 6.63 6.84 0.17 2.55% 6.61 6.85 384854 26061 3.94%
2025-07-07 6.62 6.67 -0.04 -0.60% 6.50 6.71 436281 28825 4.46%
2025-07-04 6.78 6.71 -0.10 -1.47% 6.66 7.21 678144 46629 6.94%
2025-07-03 6.83 6.81 0.09 1.34% 6.78 7.06 745218 51156 7.62%
2025-07-02 6.78 6.72 -0.06 -0.88% 6.65 6.84 241106 16273 2.47%
2025-07-01 6.69 6.78 0.06 0.89% 6.66 6.81 252795 17000 2.59%
2025-06-30 6.61 6.72 0.12 1.82% 6.58 6.75 248546 16625 2.54%
2025-06-27 6.66 6.60 -0.04 -0.60% 6.54 6.70 269662 17853 2.76%
2025-06-26 6.55 6.64 0.04 0.61% 6.46 6.74 346645 22917 3.55%
2025-06-25 6.52 6.60 0.08 1.23% 6.44 6.70 305938 20039 3.13%
2025-06-24 6.41 6.52 0.11 1.72% 6.39 6.63 319500 20839 3.27%
2025-06-23 6.18 6.41 0.17 2.72% 6.17 6.45 376387 23909 3.85%
2025-06-20 6.18 6.24 0.05 0.81% 6.14 6.45 298122 18837 3.05%
2025-06-19 6.28 6.19 -0.16 -2.52% 6.15 6.39 286439 17921 2.93%
2025-06-18 6.23 6.35 0.12 1.93% 6.21 6.54 430375 27479 4.40%
2025-06-17 6.19 6.23 0.01 0.16% 6.14 6.26 149673 9282 1.53%
2025-06-16 6.15 6.22 0.03 0.48% 6.14 6.24 148762 9216 1.52%
2025-06-13 6.18 6.19 -0.05 -0.80% 6.13 6.35 284039 17676 2.90%
2025-06-12 6.38 6.24 -0.14 -2.19% 6.20 6.38 203526 12753 2.08%
2025-06-11 6.25 6.38 0.11 1.75% 6.23 6.46 305073 19387 3.12%
2025-06-10 6.21 6.27 0.07 1.13% 6.17 6.42 422517 26534 4.32%
2025-06-09 6.30 6.20 -0.12 -1.90% 6.16 6.32 521627 32419 5.33%
2025-06-06 6.11 6.32 0.32 5.33% 6.08 6.60 803457 51417 8.22%
2025-06-05 6.05 6.00 -0.05 -0.83% 5.98 6.07 143262 8606 1.47%
2025-06-04 5.97 6.05 0.07 1.17% 5.97 6.15 186780 11323 1.91%
2025-06-03 5.96 5.98 -0.10 -1.64% 5.91 6.07 189629 11354 1.94%
2025-05-30 5.92 6.08 0.16 2.70% 5.85 6.09 291586 17337 2.98%
2025-05-29 5.86 5.92 0.07 1.20% 5.82 5.94 130544 7706 1.34%
2025-05-28 5.86 5.85 0.00 0.00% 5.83 5.90 78403 4599 0.80%
2025-05-27 5.82 5.85 0.03 0.52% 5.77 5.89 110506 6455 1.13%
2025-05-26 5.90 5.82 -0.07 -1.19% 5.75 5.94 169036 9850 1.73%
2025-05-23 6.00 5.89 -0.11 -1.83% 5.87 6.01 133671 7944 1.37%
2025-05-22 6.08 6.00 -0.08 -1.32% 5.98 6.16 160827 9695 1.64%
2025-05-21 6.14 6.08 -0.06 -0.98% 6.06 6.20 155310 9470 1.59%
2025-05-20 6.16 6.14 -0.04 -0.65% 6.11 6.21 157079 9657 1.61%
2025-05-19 6.23 6.18 -0.06 -0.96% 6.14 6.27 150816 9328 1.54%
2025-05-16 6.17 6.24 0.06 0.97% 6.15 6.31 115115 7160 1.18%
2025-05-15 6.17 6.18 0.02 0.32% 6.10 6.30 170411 10578 1.74%
2025-05-14 6.20 6.16 -0.06 -0.96% 6.12 6.23 160200 9883 1.64%
2025-05-13 6.31 6.22 -0.05 -0.80% 6.20 6.34 115324 7209 1.18%
2025-05-12 6.25 6.27 0.04 0.64% 6.23 6.31 119627 7498 1.22%
2025-05-09 6.31 6.23 -0.11 -1.74% 6.21 6.35 125743 7860 1.29%
2025-05-08 6.29 6.34 0.04 0.63% 6.26 6.38 131489 8313 1.34%
2025-05-07 6.37 6.30 0.00 0.00% 6.26 6.41 156553 9873 1.60%
2025-05-06 6.19 6.30 0.13 2.11% 6.19 6.33 165728 10391 1.69%
2025-04-30 6.08 6.17 0.06 0.98% 6.08 6.22 133374 8231 1.36%
2025-04-29 6.07 6.11 0.03 0.49% 6.06 6.20 101214 6209 1.04%
2025-04-28 6.28 6.08 -0.07 -1.14% 6.05 6.28 162025 9953 1.66%
2025-04-25 6.16 6.15 0.00 0.00% 6.15 6.25 133234 8258 1.36%
2025-04-24 6.24 6.15 -0.08 -1.28% 6.13 6.28 134190 8324 1.37%