海马汽车

000572
🏛️ 中国 →
5.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.81 4.92 4.78 4.79 10.1M
2022-12-29 4.81 4.88 4.76 4.77 11.0M
2022-12-28 4.88 4.88 4.78 4.81 10.0M
2022-12-27 4.92 4.95 4.80 4.88 11.6M
2022-12-26 4.94 4.96 4.87 4.93 8.6M
2022-12-23 5.09 5.10 4.85 4.94 18.9M
2022-12-22 5.15 5.22 5.10 5.12 9.1M
2022-12-21 5.14 5.17 5.07 5.14 10.0M
2022-12-20 5.14 5.17 5.08 5.14 8.4M
2022-12-19 5.31 5.39 5.14 5.17 15.6M
2022-12-16 5.28 5.34 5.24 5.29 11.5M
2022-12-15 5.36 5.41 5.26 5.32 15.4M
2022-12-14 5.18 5.42 5.18 5.30 20.0M
2022-12-13 5.18 5.30 5.16 5.23 10.6M
2022-12-12 5.25 5.28 5.06 5.18 15.3M
2022-12-09 5.26 5.29 5.18 5.23 10.6M
2022-12-08 5.35 5.39 5.26 5.26 13.3M
2022-12-07 5.37 5.44 5.31 5.37 14.6M
2022-12-06 5.25 5.38 5.20 5.37 21.0M
2022-12-05 5.24 5.32 5.23 5.27 13.2M
2022-12-02 5.44 5.44 5.25 5.25 19.8M
2022-12-01 5.52 5.58 5.40 5.42 28.3M
2022-11-30 5.33 5.63 5.31 5.49 41.1M
2022-11-29 5.26 5.35 5.26 5.30 10.8M
2022-11-28 5.25 5.28 5.08 5.25 15.8M
2022-11-25 5.36 5.39 5.28 5.28 9.5M
2022-11-24 5.30 5.42 5.25 5.36 16.3M
2022-11-23 5.34 5.38 5.24 5.30 15.9M
2022-11-22 5.38 5.45 5.33 5.33 12.4M
2022-11-21 5.36 5.44 5.28 5.38 13.2M
2022-11-18 5.40 5.57 5.34 5.39 21.1M
2022-11-17 5.35 5.40 5.25 5.36 15.5M
2022-11-16 5.46 5.51 5.34 5.38 12.6M
2022-11-15 5.32 5.52 5.28 5.46 21.1M
2022-11-14 5.47 5.50 5.30 5.34 21.1M
2022-11-11 5.61 5.64 5.45 5.50 26.0M
2022-11-10 5.46 5.51 5.41 5.44 15.0M
2022-11-09 5.46 5.61 5.41 5.50 22.8M
2022-11-08 5.46 5.62 5.38 5.46 22.2M
2022-11-07 5.36 5.75 5.32 5.50 40.6M
2022-11-04 5.14 5.57 5.09 5.45 44.7M
2022-11-03 5.05 5.17 5.04 5.11 21.6M
2022-11-02 4.83 5.18 4.80 5.10 39.1M
2022-11-01 4.73 4.85 4.69 4.84 17.1M
2022-10-31 4.56 4.75 4.56 4.73 14.5M
2022-10-28 4.79 4.82 4.59 4.59 17.8M
2022-10-27 4.76 4.92 4.72 4.80 22.0M
2022-10-26 4.68 4.77 4.64 4.71 14.4M
2022-10-25 4.59 4.79 4.46 4.68 25.9M
2022-10-24 4.74 4.79 4.59 4.62 15.2M
2022-10-21 4.80 4.81 4.71 4.71 12.0M
2022-10-20 4.76 4.81 4.66 4.76 12.9M
2022-10-19 4.80 4.88 4.78 4.78 10.5M
2022-10-18 4.87 4.99 4.84 4.86 13.6M
2022-10-17 4.81 4.88 4.81 4.86 9.6M
2022-10-14 4.81 4.89 4.79 4.85 11.3M
2022-10-13 4.80 4.85 4.76 4.76 10.8M
2022-10-12 4.70 4.86 4.62 4.84 13.1M
2022-10-11 4.65 4.71 4.60 4.70 9.0M
2022-10-10 4.85 4.85 4.62 4.63 13.6M
2022-09-30 4.95 4.96 4.85 4.85 9.1M
2022-09-29 5.09 5.11 4.91 4.92 18.9M
2022-09-28 5.35 5.42 5.04 5.06 21.5M
2022-09-27 5.05 5.42 4.98 5.40 28.1M
2022-09-26 5.10 5.12 4.99 5.02 11.1M
2022-09-23 5.17 5.23 5.03 5.09 16.2M
2022-09-22 5.29 5.33 5.21 5.22 13.8M
2022-09-21 5.30 5.38 5.20 5.35 15.4M
2022-09-20 5.31 5.44 5.30 5.32 14.3M
2022-09-19 5.24 5.45 5.16 5.31 22.0M
2022-09-16 5.34 5.36 5.16 5.16 18.7M
2022-09-15 5.50 5.59 5.35 5.37 21.9M
2022-09-14 5.40 5.50 5.35 5.46 13.7M
2022-09-13 5.50 5.55 5.46 5.50 11.1M
2022-09-09 5.43 5.52 5.36 5.50 12.9M
2022-09-08 5.43 5.53 5.41 5.45 14.9M
2022-09-07 5.44 5.55 5.42 5.43 18.4M
2022-09-06 5.39 5.48 5.33 5.45 17.1M
2022-09-05 5.13 5.48 5.13 5.38 29.7M
2022-09-02 5.10 5.23 5.09 5.18 15.8M
2022-09-01 5.25 5.27 5.10 5.13 20.2M
2022-08-31 5.48 5.50 5.23 5.25 22.5M
2022-08-30 5.50 5.57 5.48 5.51 12.6M
2022-08-29 5.56 5.63 5.47 5.50 23.5M
2022-08-26 5.66 5.76 5.60 5.66 28.2M
2022-08-25 5.62 5.74 5.56 5.66 24.4M
2022-08-24 5.77 5.85 5.55 5.63 34.4M
2022-08-23 5.74 5.89 5.70 5.81 28.7M
2022-08-22 5.66 5.98 5.58 5.81 41.2M
2022-08-19 5.75 5.77 5.65 5.66 22.8M
2022-08-18 5.92 5.97 5.72 5.77 35.3M
2022-08-17 5.88 5.93 5.82 5.91 23.2M
2022-08-16 6.00 6.09 5.88 5.91 34.4M
2022-08-15 5.93 6.01 5.86 5.92 20.4M
2022-08-12 6.03 6.09 5.96 5.98 20.7M
2022-08-11 6.05 6.08 5.95 6.07 27.9M
2022-08-10 5.96 6.17 5.93 6.05 35.7M
2022-08-09 6.05 6.19 5.96 5.97 42.5M
2022-08-08 5.84 6.10 5.73 6.03 41.6M
2022-08-05 5.77 5.98 5.77 5.92 50.1M
2022-08-04 5.59 5.78 5.55 5.72 39.6M
2022-08-03 5.79 6.07 5.61 5.64 55.6M
2022-08-02 6.00 6.04 5.70 5.75 55.4M
2022-08-01 6.06 6.19 5.91 6.13 54.6M
2022-07-29 6.00 6.18 5.98 6.07 56.7M
2022-07-28 5.80 6.06 5.74 5.95 52.6M
2022-07-27 5.65 5.89 5.64 5.76 29.5M
2022-07-26 5.60 5.80 5.57 5.68 22.6M
2022-07-25 5.87 5.88 5.58 5.62 36.2M
2022-07-22 5.85 5.93 5.76 5.84 38.0M
2022-07-21 5.73 6.14 5.67 5.88 62.0M
2022-07-20 5.78 5.85 5.65 5.69 28.9M
2022-07-19 5.70 5.90 5.66 5.76 30.9M
2022-07-18 5.58 5.76 5.55 5.71 27.6M
2022-07-15 5.60 5.83 5.60 5.60 33.6M
2022-07-14 5.62 5.75 5.60 5.68 21.2M
2022-07-13 5.65 5.71 5.55 5.67 23.2M
2022-07-12 5.72 5.81 5.60 5.65 25.6M
2022-07-11 5.87 5.87 5.65 5.70 38.8M
2022-07-08 6.06 6.12 5.90 5.90 49.2M
2022-07-07 5.84 6.24 5.82 6.12 68.3M
2022-07-06 5.91 6.00 5.83 5.88 29.5M
2022-07-05 5.90 6.04 5.85 5.93 36.7M
2022-07-04 6.10 6.10 5.81 5.90 49.7M
2022-07-01 6.10 6.21 5.81 6.05 73.4M
2022-06-30 6.05 6.31 6.05 6.09 95.4M
2022-06-29 7.18 7.19 6.44 6.44 174.9M
2022-06-28 6.55 7.15 6.47 7.15 162.4M
2022-06-27 6.26 6.77 6.14 6.50 108.7M
2022-06-24 6.40 6.48 6.19 6.26 73.4M
2022-06-23 6.15 6.68 6.13 6.45 109.6M
2022-06-22 6.21 6.42 6.17 6.17 63.2M
2022-06-21 6.23 6.47 6.05 6.28 71.6M
2022-06-20 6.17 6.24 6.04 6.19 60.1M
2022-06-17 6.15 6.30 6.09 6.17 65.2M
2022-06-16 6.28 6.46 6.15 6.19 78.5M
2022-06-15 6.47 6.82 6.27 6.28 123.3M
2022-06-14 6.22 6.78 6.10 6.59 136.6M
2022-06-13 6.15 6.90 6.11 6.35 189.9M
2022-06-10 5.61 6.29 5.61 6.29 95.0M
2022-06-09 6.00 6.02 5.70 5.72 98.2M
2022-06-08 5.58 6.14 5.46 6.14 87.8M
2022-06-07 5.69 5.89 5.53 5.58 72.0M
2022-06-06 5.82 6.06 5.75 5.76 90.7M
2022-06-02 6.00 6.27 5.82 5.88 148.1M
2022-06-01 5.41 5.92 5.41 5.92 48.5M
2022-05-31 5.50 5.54 5.36 5.38 49.7M
2022-05-30 5.56 5.71 5.43 5.57 68.3M
2022-05-27 5.41 5.90 5.40 5.65 95.6M
2022-05-26 5.65 5.75 5.27 5.45 97.6M
2022-05-25 6.02 6.25 5.69 5.85 142.8M
2022-05-24 5.40 5.89 5.26 5.89 82.2M
2022-05-23 5.20 5.40 5.15 5.35 54.1M
2022-05-20 5.20 5.30 5.05 5.20 55.8M
2022-05-19 4.86 5.10 4.86 5.10 42.3M
2022-05-18 4.88 5.10 4.80 4.96 47.2M
2022-05-17 4.81 5.04 4.77 4.90 37.1M
2022-05-16 4.90 4.93 4.79 4.80 24.8M
2022-05-13 4.79 4.96 4.74 4.93 41.6M
2022-05-12 4.65 4.80 4.60 4.72 31.7M
2022-05-11 4.60 5.08 4.56 4.80 49.6M
2022-05-10 4.49 4.65 4.41 4.62 18.7M
2022-05-09 4.55 4.62 4.45 4.56 15.2M
2022-05-06 4.53 4.66 4.50 4.55 18.8M
2022-05-05 4.60 4.75 4.56 4.68 21.9M
2022-04-29 4.35 4.65 4.35 4.60 29.1M
2022-04-28 4.39 4.42 4.22 4.29 19.1M
2022-04-27 4.28 4.50 4.13 4.47 30.8M
2022-04-26 4.60 4.66 4.38 4.41 27.6M
2022-04-25 4.90 4.96 4.50 4.50 31.7M
2022-04-22 4.99 5.05 4.88 5.00 20.5M
2022-04-21 5.34 5.41 5.01 5.05 38.9M
2022-04-20 5.55 5.68 5.41 5.42 29.4M
2022-04-19 5.53 5.63 5.45 5.52 31.9M
2022-04-18 5.52 5.71 5.48 5.48 32.7M
2022-04-15 5.71 5.80 5.52 5.53 50.2M
2022-04-14 6.08 6.36 5.80 5.80 66.7M
2022-04-13 5.85 6.19 5.80 5.91 64.1M
2022-04-12 5.53 5.95 5.53 5.93 56.8M
2022-04-11 5.80 5.86 5.60 5.60 58.4M
2022-04-08 5.27 5.82 5.23 5.82 58.1M
2022-04-07 5.40 5.51 5.20 5.29 34.7M
2022-04-06 5.45 5.58 5.38 5.50 32.6M
2022-04-01 5.36 5.54 5.30 5.45 46.7M
2022-03-31 5.80 6.03 5.37 5.42 86.1M
2022-03-30 6.00 6.40 5.74 5.90 101.4M
2022-03-29 5.40 5.91 5.40 5.91 71.9M
2022-03-28 5.14 5.39 5.10 5.37 42.1M
2022-03-25 5.15 5.46 5.13 5.14 44.0M
2022-03-24 4.82 5.38 4.80 5.32 39.1M
2022-03-23 4.97 5.02 4.84 4.89 21.0M
2022-03-22 4.76 4.84 4.72 4.79 11.2M
2022-03-21 4.76 4.84 4.73 4.80 14.8M
2022-03-18 4.72 4.78 4.65 4.78 16.5M
2022-03-17 4.67 4.89 4.64 4.67 25.4M
2022-03-16 4.52 4.63 4.35 4.59 23.8M
2022-03-15 4.78 4.84 4.38 4.42 28.0M
2022-03-14 4.94 4.96 4.84 4.85 14.6M
2022-03-11 4.89 5.03 4.80 5.00 12.6M
2022-03-10 5.08 5.11 4.96 4.97 14.9M
2022-03-09 5.08 5.10 4.67 5.01 19.5M
2022-03-08 5.18 5.22 5.02 5.06 14.5M
2022-03-07 5.20 5.29 5.17 5.20 13.6M
2022-03-04 5.40 5.41 5.24 5.27 15.8M
2022-03-03 5.51 5.61 5.43 5.46 21.9M
2022-03-02 5.50 5.74 5.45 5.50 30.9M
2022-03-01 5.45 5.45 5.34 5.39 17.9M
2022-02-28 5.17 5.47 5.00 5.38 29.2M
2022-02-25 5.17 5.25 5.16 5.19 11.1M
2022-02-24 5.27 5.42 5.09 5.16 25.0M
2022-02-23 5.19 5.33 5.19 5.31 11.9M
2022-02-22 5.30 5.33 5.19 5.21 9.5M
2022-02-21 5.24 5.33 5.20 5.31 10.3M
2022-02-18 5.20 5.26 5.15 5.24 7.6M
2022-02-17 5.36 5.38 5.22 5.22 10.0M
2022-02-16 5.23 5.31 5.23 5.24 7.3M
2022-02-15 5.19 5.24 5.15 5.20 7.5M
2022-02-14 5.25 5.27 5.12 5.19 8.6M
2022-02-11 5.41 5.41 5.24 5.25 12.2M
2022-02-10 5.48 5.50 5.38 5.40 10.1M
2022-02-09 5.46 5.51 5.42 5.48 10.8M
2022-02-08 5.33 5.46 5.33 5.44 13.3M
2022-02-07 5.26 5.67 5.26 5.37 19.1M
2022-01-28 5.28 5.31 5.08 5.18 14.9M
2022-01-27 5.17 5.66 5.03 5.28 26.2M
2022-01-26 5.17 5.23 5.11 5.15 9.1M
2022-01-25 5.40 5.43 5.13 5.14 13.8M
2022-01-24 5.41 5.46 5.28 5.39 8.8M
2022-01-21 5.39 5.47 5.34 5.41 8.6M
2022-01-20 5.52 5.52 5.38 5.39 11.8M
2022-01-19 5.57 5.63 5.48 5.51 13.2M
2022-01-18 5.68 5.70 5.57 5.58 11.8M
2022-01-17 5.61 5.72 5.58 5.68 11.3M
2022-01-14 5.72 5.72 5.58 5.63 14.1M
2022-01-13 5.79 5.90 5.70 5.75 15.6M
2022-01-12 5.74 5.82 5.74 5.77 9.6M
2022-01-11 5.75 5.85 5.71 5.76 12.3M
2022-01-10 5.82 5.85 5.68 5.81 14.2M
2022-01-07 5.99 6.01 5.77 5.81 21.8M
2022-01-06 6.02 6.04 5.91 5.99 19.3M
2022-01-05 6.02 6.08 5.93 6.00 21.0M
2022-01-04 5.88 6.09 5.83 6.01 27.5M