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 |
|---|
| 2025-12-12 | 7.76 | 7.48 | -0.33 | -4.23% | 7.42 | 7.85 | 936684 | 70896.22 | 9.58% |
| 2025-12-11 | 8.10 | 7.81 | -0.35 | -4.29% | 7.80 | 8.28 | 1541562 | 122759.34 | 15.77% |
| 2025-12-10 | 7.43 | 8.16 | 0.74 | 9.97% | 7.22 | 8.16 | 1736915 | 138060.66 | 17.76% |
| 2025-12-09 | 7.69 | 7.42 | -0.35 | -4.50% | 7.24 | 7.73 | 765212 | 56752.91 | 7.83% |
| 2025-12-08 | 7.34 | 7.77 | 0.38 | 5.14% | 7.32 | 8.08 | 826970 | 64241.35 | 8.46% |
| 2025-12-05 | 7.34 | 7.39 | 0.06 | 0.82% | 7.16 | 7.49 | 461207 | 33846.91 | 4.72% |
| 2025-12-04 | 7.69 | 7.33 | -0.43 | -5.54% | 7.30 | 7.71 | 519557 | 38559.96 | 5.31% |
| 2025-12-03 | 7.73 | 7.76 | -0.02 | -0.26% | 7.70 | 7.89 | 551714 | 42955.34 | 5.64% |
| 2025-12-02 | 7.67 | 7.78 | 0.06 | 0.78% | 7.52 | 7.81 | 443554 | 34034.09 | 4.54% |
| 2025-12-01 | 7.74 | 7.72 | -0.02 | -0.26% | 7.61 | 7.82 | 484169 | 37358.26 | 4.95% |
| 2025-11-28 | 7.23 | 7.74 | 0.55 | 7.65% | 7.14 | 7.86 | 958409 | 72683.26 | 9.80% |
| 2025-11-27 | 7.30 | 7.19 | -0.23 | -3.10% | 7.13 | 7.51 | 430882 | 31319.03 | 4.41% |
| 2025-11-26 | 7.43 | 7.42 | -0.04 | -0.54% | 7.39 | 7.74 | 559680 | 42324.51 | 5.72% |
| 2025-11-25 | 7.42 | 7.46 | 0.04 | 0.54% | 7.28 | 7.57 | 509449 | 37720.28 | 5.21% |
| 2025-11-24 | 7.47 | 7.42 | 0.04 | 0.54% | 7.14 | 7.94 | 623192 | 46189.05 | 6.37% |
| 2025-11-21 | 7.47 | 7.38 | -0.24 | -3.15% | 7.38 | 7.80 | 511978 | 38773.53 | 5.24% |
| 2025-11-20 | 7.61 | 7.62 | 0.01 | 0.13% | 7.48 | 7.79 | 448260 | 34105.34 | 4.58% |
| 2025-11-19 | 7.91 | 7.61 | -0.35 | -4.40% | 7.49 | 7.94 | 534544 | 40806.66 | 5.47% |
| 2025-11-18 | 7.91 | 7.96 | 0.04 | 0.51% | 7.71 | 8.10 | 617377 | 48832.24 | 6.31% |
| 2025-11-17 | 7.87 | 7.92 | 0.01 | 0.13% | 7.76 | 7.97 | 502488 | 39610.39 | 5.14% |
| 2025-11-14 | 7.63 | 7.91 | 0.24 | 3.13% | 7.62 | 8.08 | 765822 | 60678.52 | 7.83% |
| 2025-11-13 | 7.51 | 7.67 | 0.18 | 2.40% | 7.45 | 7.79 | 449861 | 34545.43 | 4.60% |
| 2025-11-12 | 7.56 | 7.49 | -0.08 | -1.06% | 7.45 | 7.70 | 284117 | 21376.75 | 2.91% |
| 2025-11-11 | 7.46 | 7.57 | 0.01 | 0.13% | 7.46 | 7.62 | 346532 | 26208.97 | 3.54% |
| 2025-11-10 | 7.45 | 7.56 | 0.02 | 0.27% | 7.40 | 7.75 | 570471 | 43201.86 | 5.83% |
| 2025-11-07 | 7.70 | 7.54 | 0.03 | 0.40% | 7.30 | 7.80 | 772716 | 58400.32 | 7.90% |
| 2025-11-06 | 7.86 | 7.51 | -0.43 | -5.42% | 7.46 | 7.98 | 979455 | 74524.95 | 10.02% |
| 2025-11-05 | 7.66 | 7.94 | 0.16 | 2.06% | 7.61 | 8.12 | 1128348 | 89744.41 | 11.54% |
| 2025-11-04 | 7.66 | 7.78 | 0.08 | 1.04% | 7.52 | 7.79 | 693589 | 53283.96 | 7.09% |
| 2025-11-03 | 7.42 | 7.70 | 0.28 | 3.77% | 7.38 | 7.82 | 821901 | 62774.58 | 8.41% |
| 2025-10-31 | 7.34 | 7.42 | 0.15 | 2.06% | 7.31 | 7.55 | 486642 | 36065.15 | 4.98% |
| 2025-10-30 | 7.39 | 7.27 | -0.18 | -2.42% | 7.24 | 7.41 | 420965 | 30725.75 | 4.31% |
| 2025-10-29 | 7.15 | 7.45 | 0.30 | 4.20% | 7.15 | 7.61 | 833817 | 61998.44 | 8.53% |
| 2025-10-28 | 7.10 | 7.15 | 0.12 | 1.71% | 7.10 | 7.26 | 346226 | 24832.75 | 3.54% |
| 2025-10-27 | 7.14 | 7.03 | -0.08 | -1.13% | 7.01 | 7.24 | 309604 | 21928.85 | 3.17% |
| 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% |
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
