海南机场 (600515) - 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
2026-08-20	2.79	2.86	0.07	2.51%	2.79	2.87	802438	22788	0.87%
2026-08-19	2.85	2.79	-0.06	-2.11%	2.78	2.86	695992	19522	0.76%
2026-08-18	2.86	2.85	-0.01	-0.35%	2.84	2.88	598202	17082	0.65%
2026-08-17	2.85	2.86	0.01	0.35%	2.83	2.88	532600	15229	0.58%
2026-08-14	2.87	2.85	-0.03	-1.04%	2.83	2.88	606154	17279	0.66%
2026-08-13	2.95	2.88	-0.06	-2.04%	2.88	2.96	799968	23210	0.87%
2026-08-12	2.91	2.94	0.03	1.03%	2.89	2.96	787994	23053	0.86%
2026-08-11	2.93	2.91	-0.02	-0.68%	2.90	2.94	623953	18195	0.68%
2026-08-10	2.88	2.93	0.04	1.38%	2.88	2.94	773825	22611	0.84%
2026-08-07	2.91	2.89	-0.02	-0.69%	2.84	2.91	859814	24699	0.94%
2026-08-06	2.95	2.91	-0.04	-1.36%	2.88	2.96	817873	23815	0.89%
2026-08-05	2.98	2.95	-0.03	-1.01%	2.93	2.99	911662	26954	0.99%
2026-08-04	3.01	2.98	-0.02	-0.67%	2.94	3.02	902157	26758	0.98%
2026-08-03	2.93	3.00	0.07	2.39%	2.92	3.00	1064222	31662	1.16%
2026-07-31	2.90	2.93	0.01	0.34%	2.88	2.93	891020	25908	0.97%
2026-07-30	2.87	2.92	0.04	1.39%	2.86	2.96	1230732	36052	1.34%
2026-07-29	2.82	2.88	0.05	1.77%	2.82	2.90	1080158	31061	1.18%
2026-07-28	2.79	2.83	0.03	1.07%	2.78	2.84	835385	23578	0.91%
2026-07-27	2.75	2.80	0.07	2.56%	2.73	2.81	905639	25212	0.99%
2026-07-24	2.81	2.73	-0.10	-3.53%	2.73	2.84	963322	26710	1.05%
2026-07-23	2.78	2.83	0.04	1.43%	2.76	2.84	866171	24348	0.94%
2026-07-22	2.75	2.79	0.03	1.09%	2.73	2.80	942261	26122	1.03%
2026-07-21	2.77	2.76	-0.01	-0.36%	2.75	2.82	1158316	32179	1.26%
2026-07-20	2.72	2.77	0.05	1.84%	2.71	2.79	1104909	30435	1.20%
2026-07-17	2.81	2.72	-0.09	-3.20%	2.72	2.85	1186888	32872	1.29%
2026-07-16	2.78	2.81	0.02	0.72%	2.75	2.84	1015291	28491	1.11%
2026-07-15	2.71	2.79	0.07	2.57%	2.70	2.83	1432456	40043	1.56%
2026-07-14	2.67	2.72	0.03	1.12%	2.66	2.73	878720	23718	0.96%
2026-07-13	2.79	2.69	-0.12	-4.27%	2.67	2.82	1345500	36538	1.47%
2026-07-10	2.71	2.81	0.10	3.69%	2.67	2.84	1429842	39821	1.56%
2026-07-09	2.73	2.71	-0.02	-0.73%	2.67	2.74	845612	22856	0.92%
2026-07-08	2.74	2.73	-0.01	-0.36%	2.70	2.77	769725	21083	0.84%
2026-07-07	2.80	2.74	-0.06	-2.14%	2.73	2.80	761961	21024	0.83%
2026-07-06	2.79	2.80	0.01	0.36%	2.77	2.82	722697	20229	0.79%
2026-07-03	2.79	2.79	0.00	0.00%	2.77	2.83	866832	24296	0.94%
2026-07-02	2.82	2.79	-0.01	-0.36%	2.76	2.87	1212509	34042	1.32%
2026-07-01	2.74	2.80	0.06	2.19%	2.72	2.83	1106307	30874	1.21%
2026-06-30	2.73	2.74	0.01	0.37%	2.69	2.75	923280	25114	1.01%
2026-06-29	2.70	2.73	0.01	0.37%	2.64	2.75	1168620	31664	1.27%
2026-06-26	2.80	2.72	-0.10	-3.55%	2.72	2.81	1034196	28623	1.13%
2026-06-25	2.78	2.82	0.04	1.44%	2.77	2.83	1196437	33548	1.30%
2026-06-24	2.85	2.78	-0.07	-2.46%	2.76	2.86	982270	27466	1.07%
2026-06-23	2.86	2.85	0.00	0.00%	2.83	2.93	1388042	40083	1.51%
2026-06-22	2.85	2.85	0.00	0.00%	2.74	2.86	1441379	40220	1.57%
2026-06-18	2.91	2.85	-0.07	-2.40%	2.85	2.94	1078395	31060	1.18%
2026-06-17	2.99	2.92	-0.08	-2.67%	2.91	3.01	857654	25190	0.93%
2026-06-16	2.99	3.00	0.01	0.33%	2.94	3.02	940312	27978	1.02%
2026-06-15	3.02	2.99	0.01	0.34%	2.98	3.06	1310876	39519	1.43%
2026-06-12	2.94	2.98	0.06	2.05%	2.90	2.98	1629914	48088	1.78%
2026-06-11	2.94	2.92	-0.04	-1.35%	2.89	2.95	1051966	30610	1.15%
2026-06-10	2.99	2.96	-0.04	-1.33%	2.94	3.00	806061	23890	0.88%
2026-06-09	3.00	3.00	0.01	0.33%	2.96	3.02	694782	20777	0.76%
2026-06-08	3.04	2.99	-0.09	-2.92%	2.97	3.10	995450	30084	1.08%
2026-06-05	3.06	3.08	0.03	0.98%	3.06	3.12	953035	29467	1.04%
2026-06-04	3.10	3.05	-0.06	-1.93%	3.03	3.13	891618	27323	0.97%
2026-06-03	3.14	3.11	-0.04	-1.27%	3.10	3.14	751292	23431	0.82%
2026-06-02	3.19	3.15	-0.05	-1.56%	3.12	3.20	819315	25814	0.89%
2026-06-01	3.20	3.20	-0.01	-0.31%	3.15	3.21	886130	28231	0.97%
2026-05-29	3.16	3.21	0.05	1.58%	3.16	3.28	1264132	40853	1.38%
2026-05-28	3.16	3.16	0.00	0.00%	3.12	3.19	648658	20475	0.71%
2026-05-27	3.21	3.16	-0.07	-2.17%	3.14	3.23	806664	25583	0.88%
2026-05-26	3.25	3.23	-0.04	-1.22%	3.19	3.28	769804	24900	0.84%
2026-05-25	3.23	3.27	0.05	1.55%	3.23	3.30	878226	28732	0.96%
2026-05-22	3.25	3.22	-0.01	-0.31%	3.18	3.25	774676	24845	0.84%
2026-05-21	3.28	3.23	-0.04	-1.22%	3.23	3.35	952893	31376	1.04%
2026-05-20	3.30	3.27	-0.03	-0.91%	3.24	3.30	616486	20115	0.67%
2026-05-19	3.28	3.30	0.01	0.30%	3.26	3.32	702744	23128	0.77%
2026-05-18	3.26	3.29	0.01	0.30%	3.25	3.31	762466	25043	0.83%
2026-05-15	3.36	3.28	-0.09	-2.67%	3.27	3.38	1191732	39382	1.30%
2026-05-14	3.49	3.37	-0.11	-3.16%	3.36	3.52	1310538	44673	1.43%
2026-05-13	3.45	3.48	0.02	0.58%	3.42	3.52	1051136	36484	1.15%