海南发展 (002163) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	12.10	11.61	-0.52	-4.29%	11.53	12.16	395379	46468	4.92%
2026-05-14	12.78	12.13	-0.70	-5.46%	12.13	12.85	455615	56430	5.67%
2026-05-13	12.22	12.83	0.64	5.25%	12.07	13.15	704678	89720	8.77%
2026-05-12	12.50	12.19	-0.33	-2.64%	12.10	12.51	230067	28192	2.86%
2026-05-11	12.78	12.52	-0.19	-1.49%	12.45	12.86	245601	30829	3.06%
2026-05-08	12.47	12.71	0.24	1.92%	12.40	12.91	374517	47815	4.66%
2026-05-07	12.47	12.47	0.00	0.00%	12.36	12.65	206145	25724	2.57%
2026-05-06	12.43	12.47	0.01	0.08%	12.35	12.58	232264	28984	2.89%
2026-04-30	12.16	12.46	0.29	2.38%	12.15	12.60	298801	37068	3.72%
2026-04-29	12.10	12.17	-0.02	-0.16%	12.03	12.36	297050	36381	3.70%
2026-04-28	12.05	12.19	0.26	2.18%	12.00	12.65	559826	68935	6.97%
2026-04-27	11.84	11.93	0.09	0.76%	11.56	11.98	249286	29464	3.10%
2026-04-24	12.16	11.84	-0.34	-2.79%	11.80	12.16	245745	29265	3.06%
2026-04-23	12.48	12.18	-0.38	-3.03%	12.06	12.55	331905	40512	4.13%
2026-04-22	12.85	12.56	-0.35	-2.71%	12.39	12.91	344816	43203	4.29%
2026-04-21	13.23	12.91	-0.28	-2.12%	12.81	13.27	392111	50853	4.88%
2026-04-20	13.03	13.19	0.18	1.38%	12.86	13.56	565248	74735	7.03%
2026-04-17	12.89	13.01	0.06	0.46%	12.71	13.07	203998	26333	2.54%
2026-04-16	12.76	12.95	0.19	1.49%	12.67	13.05	241497	31128	3.01%
2026-04-15	12.95	12.76	-0.13	-1.01%	12.72	13.06	204645	26376	2.55%
2026-04-14	12.86	12.89	0.12	0.94%	12.60	12.90	209331	26713	2.61%
2026-04-13	12.76	12.77	0.04	0.31%	12.70	12.87	191710	24532	2.39%
2026-04-10	12.94	12.73	-0.05	-0.39%	12.71	12.96	204847	26259	2.55%
2026-04-09	12.91	12.78	-0.28	-2.14%	12.73	12.97	211051	27027	2.63%
2026-04-08	12.76	13.06	0.55	4.40%	12.70	13.07	258715	33457	3.22%
2026-04-07	12.36	12.51	0.16	1.30%	12.30	12.57	154802	19291	1.93%
2026-04-03	12.81	12.35	-0.46	-3.59%	12.27	12.85	187690	23356	2.34%
2026-04-02	12.94	12.81	-0.23	-1.76%	12.72	13.03	194213	24973	2.42%
2026-04-01	13.30	13.04	-0.07	-0.53%	12.95	13.35	216429	28241	2.69%
2026-03-31	13.12	13.11	-0.07	-0.53%	13.08	13.44	244184	32370	3.04%
2026-03-30	12.90	13.18	0.11	0.84%	12.73	13.24	253914	33089	3.16%
2026-03-27	12.82	13.07	0.21	1.63%	12.72	13.13	229643	29921	2.86%
2026-03-26	13.07	12.86	-0.22	-1.68%	12.79	13.22	208431	26973	2.59%
2026-03-25	12.84	13.08	0.30	2.35%	12.78	13.08	261005	33793	3.25%
2026-03-24	12.59	12.78	0.41	3.31%	12.38	12.80	380858	47910	4.74%
2026-03-23	12.63	12.37	-0.53	-4.11%	12.28	12.99	380924	47984	4.74%
2026-03-20	13.26	12.90	-0.27	-2.05%	12.90	13.32	271997	35612	3.38%
2026-03-19	13.40	13.17	-0.43	-3.16%	13.09	13.44	348055	46147	4.33%
2026-03-18	13.95	13.60	-0.38	-2.72%	13.46	14.26	411906	56265	5.13%
2026-03-17	13.85	13.98	0.24	1.75%	13.78	14.40	571226	80401	7.11%
2026-03-16	13.66	13.74	0.14	1.03%	13.54	13.92	262149	35966	3.26%
2026-03-13	13.87	13.60	-0.31	-2.23%	13.57	13.98	266971	36789	3.32%
2026-03-12	14.04	13.91	-0.18	-1.28%	13.84	14.10	226809	31644	2.82%
2026-03-11	14.26	14.09	-0.11	-0.77%	14.05	14.30	224464	31668	2.79%
2026-03-10	14.40	14.20	0.06	0.42%	14.16	14.49	243860	34834	3.03%
2026-03-09	14.05	14.14	-0.16	-1.12%	13.84	14.25	308775	43288	3.84%
2026-03-06	14.18	14.30	0.10	0.70%	14.04	14.39	220849	31564	2.75%
2026-03-05	14.29	14.20	0.18	1.28%	14.12	14.43	312388	44544	3.89%
2026-03-04	13.99	14.02	-0.16	-1.13%	13.93	14.34	375396	52823	4.67%
2026-03-03	14.75	14.18	-0.60	-4.06%	14.13	15.11	477901	69121	5.95%
2026-03-02	14.95	14.78	-0.63	-4.09%	14.55	15.03	500498	73979	6.23%
2026-02-27	15.19	15.41	0.20	1.31%	15.03	15.44	353988	54202	4.41%
2026-02-26	15.70	15.21	-0.49	-3.12%	15.14	15.78	552628	84520	6.88%
2026-02-25	15.53	15.70	0.16	1.03%	15.40	15.93	453193	71370	5.64%
2026-02-24	15.48	15.54	-0.44	-2.75%	15.22	15.85	679856	105605	8.46%
2026-02-13	15.58	15.98	0.58	3.77%	15.44	16.50	788577	126222	9.81%
2026-02-12	15.95	15.40	-0.69	-4.29%	15.29	15.95	655810	101678	8.16%
2026-02-11	16.10	16.09	-0.20	-1.23%	15.93	16.78	613048	99426	7.63%
2026-02-10	16.76	16.29	-0.65	-3.84%	16.06	16.90	772255	125975	9.61%
2026-02-09	16.50	16.94	0.44	2.67%	16.49	17.50	998825	169774	12.43%
2026-02-06	17.52	16.50	-1.39	-7.77%	16.10	17.52	1336407	221024	16.63%