海南高速(000886)股票行情 海南高速股票行情 000886股票行情_爱股网
海南高速(000886)股票行情
海南高速(000886)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 | 7.19 | 7.11 | -0.09 | -1.25% | 7.07 | 7.30 | 320553 | 22945.95 | 3.28% |
| 2025-10-23 | 7.18 | 7.20 | 0.05 | 0.70% | 7.08 | 7.25 | 324456 | 23232.87 | 3.32% |
| 2025-10-22 | 7.23 | 7.15 | -0.16 | -2.19% | 7.12 | 7.34 | 480894 | 34547.83 | 4.92% |
| 2025-10-21 | 7.17 | 7.31 | 0.11 | 1.53% | 6.97 | 7.35 | 709520 | 51347.16 | 7.26% |
| 2025-10-20 | 7.15 | 7.20 | 0.12 | 1.69% | 7.04 | 7.44 | 840172 | 60943.53 | 8.59% |
| 2025-10-17 | 6.96 | 7.08 | 0.03 | 0.43% | 6.91 | 7.35 | 886158 | 63025.61 | 9.06% |
| 2025-10-16 | 6.87 | 7.05 | 0.21 | 3.07% | 6.83 | 7.06 | 640534 | 44727.02 | 6.55% |
| 2025-10-15 | 6.81 | 6.84 | 0.02 | 0.29% | 6.77 | 6.87 | 233559 | 15922.76 | 2.39% |
| 2025-10-14 | 6.71 | 6.82 | 0.14 | 2.10% | 6.65 | 6.98 | 574799 | 39434.83 | 5.88% |
| 2025-10-13 | 6.53 | 6.68 | -0.04 | -0.60% | 6.41 | 6.69 | 194901 | 12796.48 | 1.99% |
| 2025-10-10 | 6.58 | 6.72 | 0.11 | 1.66% | 6.57 | 6.79 | 265370 | 17852.41 | 2.71% |
| 2025-10-09 | 6.74 | 6.61 | -0.13 | -1.93% | 6.55 | 6.74 | 243471 | 16050.44 | 2.49% |
| 2025-09-30 | 6.67 | 6.74 | 0.09 | 1.35% | 6.63 | 6.82 | 311834 | 21049.68 | 3.19% |
| 2025-09-29 | 6.54 | 6.65 | 0.11 | 1.68% | 6.48 | 6.66 | 199914 | 13212.30 | 2.04% |
| 2025-09-26 | 6.50 | 6.54 | 0.05 | 0.77% | 6.42 | 6.64 | 172549 | 11325.13 | 1.76% |
| 2025-09-25 | 6.58 | 6.49 | -0.03 | -0.46% | 6.48 | 6.65 | 147077 | 9644.95 | 1.50% |
| 2025-09-24 | 6.34 | 6.52 | 0.14 | 2.19% | 6.34 | 6.53 | 182771 | 11844.28 | 1.87% |
| 2025-09-23 | 6.54 | 6.38 | -0.16 | -2.45% | 6.26 | 6.54 | 211288 | 13423.06 | 2.16% |
| 2025-09-22 | 6.59 | 6.54 | -0.07 | -1.06% | 6.50 | 6.60 | 136590 | 8934.44 | 1.40% |
| 2025-09-19 | 6.63 | 6.61 | -0.02 | -0.30% | 6.52 | 6.65 | 164354 | 10810.23 | 1.68% |
| 2025-09-18 | 6.70 | 6.63 | -0.07 | -1.04% | 6.57 | 6.78 | 302655 | 20284.65 | 3.10% |
| 2025-09-17 | 6.76 | 6.70 | -0.07 | -1.03% | 6.64 | 6.76 | 205366 | 13713.28 | 2.10% |
| 2025-09-16 | 6.63 | 6.77 | 0.14 | 2.11% | 6.59 | 6.79 | 299224 | 20067.22 | 3.06% |
| 2025-09-15 | 6.60 | 6.63 | 0.00 | 0.00% | 6.56 | 6.71 | 161495 | 10710.68 | 1.65% |
| 2025-09-12 | 6.52 | 6.63 | 0.15 | 2.31% | 6.50 | 6.78 | 403153 | 26813.39 | 4.12% |
| 2025-09-11 | 6.48 | 6.48 | 0.02 | 0.31% | 6.40 | 6.51 | 158832 | 10251.56 | 1.62% |
| 2025-09-10 | 6.40 | 6.46 | 0.09 | 1.41% | 6.36 | 6.50 | 175136 | 11295.05 | 1.79% |
| 2025-09-09 | 6.39 | 6.37 | -0.03 | -0.47% | 6.33 | 6.40 | 122427 | 7786.47 | 1.25% |
| 2025-09-08 | 6.36 | 6.40 | -0.02 | -0.31% | 6.36 | 6.50 | 143431 | 9202.67 | 1.47% |
| 2025-09-05 | 6.28 | 6.42 | 0.16 | 2.56% | 6.14 | 6.47 | 236818 | 15048.40 | 2.42% |
| 2025-09-04 | 6.23 | 6.26 | 0.04 | 0.64% | 6.19 | 6.33 | 182068 | 11410.04 | 1.86% |
| 2025-09-03 | 6.33 | 6.22 | -0.11 | -1.74% | 6.21 | 6.37 | 145207 | 9106.32 | 1.48% |
| 2025-09-02 | 6.41 | 6.33 | -0.09 | -1.40% | 6.27 | 6.42 | 199434 | 12624.11 | 2.04% |
| 2025-09-01 | 6.41 | 6.42 | 0.01 | 0.16% | 6.37 | 6.50 | 146311 | 9416.55 | 1.50% |
| 2025-08-29 | 6.43 | 6.41 | -0.04 | -0.62% | 6.41 | 6.54 | 160121 | 10340.22 | 1.64% |
| 2025-08-28 | 6.51 | 6.45 | -0.06 | -0.92% | 6.29 | 6.56 | 262920 | 16913.56 | 2.69% |
| 2025-08-27 | 6.67 | 6.51 | -0.17 | -2.54% | 6.51 | 6.70 | 300960 | 19887.34 | 3.08% |
| 2025-08-26 | 6.63 | 6.68 | 0.01 | 0.15% | 6.55 | 6.77 | 370267 | 24670.16 | 3.79% |
| 2025-08-25 | 6.67 | 6.67 | 0.00 | 0.00% | 6.64 | 6.71 | 269205 | 17959.91 | 2.75% |
| 2025-08-22 | 6.74 | 6.67 | -0.05 | -0.74% | 6.62 | 6.74 | 222550 | 14809.42 | 2.28% |
| 2025-08-21 | 6.68 | 6.72 | 0.02 | 0.30% | 6.68 | 6.82 | 283374 | 19099.77 | 2.90% |
| 2025-08-20 | 6.71 | 6.70 | -0.03 | -0.45% | 6.63 | 6.71 | 191987 | 12801.12 | 1.96% |
| 2025-08-19 | 6.68 | 6.73 | 0.05 | 0.75% | 6.63 | 6.78 | 259463 | 17384.04 | 2.65% |
| 2025-08-18 | 6.57 | 6.68 | 0.11 | 1.67% | 6.54 | 6.73 | 250898 | 16751.19 | 2.57% |
| 2025-08-15 | 6.50 | 6.57 | 0.06 | 0.92% | 6.49 | 6.58 | 147049 | 9619.13 | 1.50% |
| 2025-08-14 | 6.65 | 6.51 | -0.15 | -2.25% | 6.50 | 6.66 | 262206 | 17228.22 | 2.68% |
| 2025-08-13 | 6.72 | 6.66 | -0.03 | -0.45% | 6.65 | 6.73 | 185437 | 12390.18 | 1.90% |
| 2025-08-12 | 6.73 | 6.69 | -0.05 | -0.74% | 6.67 | 6.75 | 160376 | 10742.30 | 1.64% |
| 2025-08-11 | 6.74 | 6.74 | 0.02 | 0.30% | 6.68 | 6.75 | 195796 | 13156.64 | 2.00% |
| 2025-08-08 | 6.67 | 6.72 | 0.04 | 0.60% | 6.64 | 6.72 | 191688 | 12820.68 | 1.96% |
| 2025-08-07 | 6.68 | 6.68 | 0.00 | 0.00% | 6.66 | 6.73 | 181894 | 12161.29 | 1.86% |
| 2025-08-06 | 6.71 | 6.68 | -0.05 | -0.74% | 6.64 | 6.72 | 175848 | 11747.41 | 1.80% |
| 2025-08-05 | 6.69 | 6.73 | 0.04 | 0.60% | 6.65 | 6.73 | 176354 | 11821.16 | 1.80% |
| 2025-08-04 | 6.62 | 6.69 | 0.06 | 0.90% | 6.58 | 6.70 | 193711 | 12916.66 | 1.98% |
| 2025-08-01 | 6.70 | 6.63 | -0.06 | -0.90% | 6.61 | 6.73 | 227343 | 15131.98 | 2.32% |
| 2025-07-31 | 6.87 | 6.69 | -0.15 | -2.19% | 6.69 | 6.88 | 341945 | 23145.05 | 3.50% |
| 2025-07-30 | 6.88 | 6.84 | -0.06 | -0.87% | 6.76 | 6.97 | 404861 | 27853.93 | 4.14% |
| 2025-07-29 | 6.96 | 6.90 | -0.06 | -0.86% | 6.83 | 7.04 | 441907 | 30627.33 | 4.52% |
| 2025-07-28 | 7.10 | 6.96 | -0.22 | -3.06% | 6.94 | 7.21 | 608427 | 42744.04 | 6.22% |
| 2025-07-25 | 7.64 | 7.18 | -0.29 | -3.88% | 7.12 | 7.75 | 1357007 | 99516.34 | 13.88% |
| 2025-07-24 | 6.80 | 7.47 | 0.68 | 10.01% | 6.73 | 7.47 | 957992 | 69202.34 | 9.80% |
| 2025-07-23 | 7.39 | 6.79 | -0.59 | -7.99% | 6.77 | 7.56 | 1382312 | 98402.10 | 14.14% |
| 2025-07-22 | 7.33 | 7.38 | 0.10 | 1.37% | 7.01 | 7.48 | 993395 | 72437.22 | 10.16% |
| 2025-07-21 | 7.20 | 7.28 | -0.01 | -0.14% | 7.17 | 7.65 | 1102481 | 81681.84 | 11.27% |
| 2025-07-18 | 7.23 | 7.29 | 0.06 | 0.83% | 7.09 | 7.30 | 385452 | 27799.04 | 3.94% |
| 2025-07-17 | 6.91 | 7.23 | 0.29 | 4.18% | 6.89 | 7.28 | 574926 | 41228.52 | 5.88% |
| 2025-07-16 | 6.72 | 6.94 | 0.19 | 2.81% | 6.72 | 7.07 | 458930 | 31903.91 | 4.69% |
| 2025-07-15 | 6.82 | 6.75 | -0.15 | -2.17% | 6.67 | 6.85 | 260832 | 17591.64 | 2.67% |
| 2025-07-14 | 6.89 | 6.90 | 0.09 | 1.32% | 6.84 | 7.20 | 283115 | 19615.85 | 2.90% |
| 2025-07-11 | 6.77 | 6.81 | 0.03 | 0.44% | 6.71 | 6.93 | 290108 | 19774.37 | 2.97% |
| 2025-07-10 | 6.78 | 6.78 | 0.01 | 0.15% | 6.75 | 6.84 | 213638 | 14491.48 | 2.18% |
| 2025-07-09 | 6.81 | 6.77 | -0.07 | -1.02% | 6.75 | 6.88 | 268616 | 18269.29 | 2.75% |
| 2025-07-08 | 6.63 | 6.84 | 0.17 | 2.55% | 6.61 | 6.85 | 384854 | 26061.54 | 3.94% |
| 2025-07-07 | 6.62 | 6.67 | -0.04 | -0.60% | 6.50 | 6.71 | 436281 | 28825.74 | 4.46% |
| 2025-07-04 | 6.78 | 6.71 | -0.10 | -1.47% | 6.66 | 7.21 | 678144 | 46629.90 | 6.94% |
| 2025-07-03 | 6.83 | 6.81 | 0.09 | 1.34% | 6.78 | 7.06 | 745218 | 51156.52 | 7.62% |
| 2025-07-02 | 6.78 | 6.72 | -0.06 | -0.88% | 6.65 | 6.84 | 241106 | 16273.05 | 2.47% |
| 2025-07-01 | 6.69 | 6.78 | 0.06 | 0.89% | 6.66 | 6.81 | 252795 | 17000.73 | 2.59% |
| 2025-06-30 | 6.61 | 6.72 | 0.12 | 1.82% | 6.58 | 6.75 | 248546 | 16625.63 | 2.54% |
| 2025-06-27 | 6.66 | 6.60 | -0.04 | -0.60% | 6.54 | 6.70 | 269662 | 17853.63 | 2.76% |
深证大盘股票行情在线 K线走势图
海南高速(000886)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
