海南高速

000886
🏛️ 中国 →
6.65
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
2024-12-31 8.10 8.58 7.61 7.77 79.4M
2024-12-30 7.80 8.18 7.57 8.16 49.3M
2024-12-27 7.70 8.26 7.52 7.98 50.9M
2024-12-26 7.45 7.79 7.45 7.70 37.4M
2024-12-25 8.08 8.17 7.47 7.54 61.9M
2024-12-24 7.85 8.41 7.82 7.99 71.8M
2024-12-23 7.60 8.31 7.45 8.02 109.3M
2024-12-20 7.04 7.69 6.97 7.69 79.6M
2024-12-19 6.91 7.10 6.82 6.99 25.5M
2024-12-18 7.20 7.26 6.87 6.98 34.1M
2024-12-17 7.35 7.37 6.95 6.95 42.7M
2024-12-16 7.19 7.60 7.10 7.47 55.0M
2024-12-13 7.07 7.35 7.02 7.19 48.9M
2024-12-12 7.00 7.13 6.91 7.11 37.5M
2024-12-11 6.63 7.10 6.62 7.07 62.9M
2024-12-10 6.89 6.96 6.66 6.68 37.3M
2024-12-09 6.75 6.83 6.61 6.70 33.3M
2024-12-06 6.88 7.00 6.72 6.76 50.3M
2024-12-05 6.91 7.26 6.81 6.94 62.3M
2024-12-04 6.93 7.47 6.86 7.09 78.6M
2024-12-03 7.84 7.84 7.12 7.17 135.9M
2024-12-02 6.86 7.13 6.80 7.13 37.3M
2024-11-29 6.35 6.60 6.35 6.48 53.3M
2024-11-28 6.11 6.71 6.10 6.48 95.5M
2024-11-27 6.04 6.11 5.87 6.10 17.0M
2024-11-26 5.99 6.15 5.95 6.03 17.6M
2024-11-25 6.02 6.09 5.89 6.00 22.9M
2024-11-22 6.16 6.32 6.02 6.02 30.3M
2024-11-21 6.14 6.35 6.11 6.18 22.5M
2024-11-20 6.13 6.19 6.06 6.17 20.7M
2024-11-19 6.09 6.19 6.01 6.16 23.4M
2024-11-18 6.40 6.46 6.04 6.07 38.4M
2024-11-15 6.35 6.65 6.29 6.45 52.7M
2024-11-14 6.43 6.55 6.31 6.32 36.2M
2024-11-13 6.34 6.48 6.21 6.42 42.2M
2024-11-12 6.36 6.49 6.28 6.34 48.6M
2024-11-11 6.72 6.75 6.35 6.37 71.6M
2024-11-08 6.81 6.97 6.50 6.64 93.4M
2024-11-07 6.44 7.17 6.36 6.92 102.4M
2024-11-06 6.60 6.79 6.32 6.63 126.9M
2024-11-05 5.80 6.44 5.78 6.44 47.6M
2024-11-04 5.75 5.98 5.71 5.85 56.4M
2024-11-01 5.99 6.20 5.55 5.79 89.1M
2024-10-31 6.11 6.40 5.85 5.96 146.5M
2024-10-30 5.24 5.82 5.21 5.82 58.6M
2024-10-29 5.24 5.56 5.16 5.29 60.9M
2024-10-28 5.12 5.23 5.10 5.22 27.2M
2024-10-25 5.03 5.17 5.03 5.14 28.4M
2024-10-24 5.12 5.17 4.98 5.02 25.8M
2024-10-23 4.92 5.37 4.85 5.14 50.9M
2024-10-22 4.75 4.95 4.73 4.92 29.2M
2024-10-21 4.84 4.84 4.71 4.75 22.1M
2024-10-18 4.74 4.86 4.70 4.81 25.2M
2024-10-17 5.03 5.05 4.75 4.76 35.1M
2024-10-16 4.93 5.07 4.88 5.00 32.6M
2024-10-15 5.00 5.17 4.90 4.93 43.4M
2024-10-14 5.05 5.24 4.96 5.16 63.1M
2024-10-11 4.72 4.86 4.67 4.78 20.0M
2024-10-10 4.75 4.85 4.61 4.72 24.0M
2024-10-09 5.06 5.06 4.65 4.65 43.5M
2024-10-08 5.53 5.53 4.96 5.17 68.3M
2024-09-30 4.99 5.17 4.82 5.09 63.3M
2024-09-27 4.70 4.80 4.66 4.76 30.2M
2024-09-26 4.49 4.67 4.48 4.66 27.7M
2024-09-25 4.43 4.58 4.43 4.50 25.1M
2024-09-24 4.35 4.43 4.33 4.42 15.5M
2024-09-23 4.36 4.39 4.32 4.32 9.5M
2024-09-20 4.36 4.46 4.33 4.38 10.9M
2024-09-19 4.32 4.38 4.27 4.36 12.0M
2024-09-18 4.36 4.38 4.21 4.28 14.4M
2024-09-13 4.30 4.47 4.27 4.40 22.0M
2024-09-12 4.18 4.49 4.18 4.36 27.0M
2024-09-11 4.17 4.18 4.14 4.16 5.0M
2024-09-10 4.31 4.33 4.15 4.20 8.6M
2024-09-09 4.18 4.36 4.17 4.27 9.7M
2024-09-06 4.24 4.26 4.20 4.23 6.7M
2024-09-05 4.15 4.22 4.15 4.21 7.2M
2024-09-04 4.14 4.20 4.12 4.15 4.6M
2024-09-03 4.14 4.16 4.11 4.16 4.0M
2024-09-02 4.21 4.22 4.12 4.13 7.2M
2024-08-30 4.11 4.30 4.11 4.22 12.8M
2024-08-29 4.14 4.15 4.09 4.13 5.9M
2024-08-28 4.20 4.23 4.12 4.13 7.3M
2024-08-27 4.27 4.27 4.17 4.18 5.2M
2024-08-26 4.23 4.27 4.19 4.26 4.6M
2024-08-23 4.24 4.29 4.21 4.23 5.3M
2024-08-22 4.34 4.36 4.25 4.26 7.0M
2024-08-21 4.30 4.33 4.27 4.29 4.7M
2024-08-20 4.37 4.38 4.31 4.32 5.3M
2024-08-19 4.34 4.40 4.31 4.36 4.7M
2024-08-16 4.42 4.44 4.35 4.36 5.7M
2024-08-15 4.33 4.43 4.31 4.42 7.5M
2024-08-14 4.35 4.38 4.33 4.34 4.4M
2024-08-13 4.34 4.38 4.30 4.37 6.1M
2024-08-12 4.50 4.50 4.36 4.37 10.0M
2024-08-09 4.44 4.59 4.44 4.49 12.4M
2024-08-08 4.41 4.52 4.40 4.46 9.8M
2024-08-07 4.50 4.52 4.44 4.44 11.4M
2024-08-06 4.55 4.60 4.46 4.52 18.2M
2024-08-05 4.50 4.78 4.49 4.58 26.2M
2024-08-02 4.65 4.75 4.57 4.58 31.4M
2024-08-01 4.55 4.72 4.46 4.59 31.8M
2024-07-31 4.41 4.73 4.35 4.60 39.2M
2024-07-30 4.28 4.33 4.21 4.31 10.1M
2024-07-29 4.20 4.34 4.17 4.29 13.6M
2024-07-26 4.15 4.22 4.15 4.18 6.2M
2024-07-25 4.13 4.19 4.11 4.15 5.6M
2024-07-24 4.16 4.22 4.12 4.14 7.3M
2024-07-23 4.23 4.28 4.17 4.18 9.4M
2024-07-22 4.19 4.23 4.16 4.22 6.5M
2024-07-19 4.24 4.30 4.16 4.20 11.2M
2024-07-18 4.31 4.32 4.20 4.29 11.4M
2024-07-17 4.26 4.40 4.24 4.34 15.5M
2024-07-16 4.24 4.26 4.19 4.25 7.5M
2024-07-15 4.26 4.28 4.23 4.25 6.7M
2024-07-12 4.20 4.38 4.19 4.27 13.2M
2024-07-11 4.15 4.22 4.14 4.20 9.3M
2024-07-10 4.13 4.15 4.07 4.08 6.3M
2024-07-09 4.09 4.15 4.02 4.13 7.2M
2024-07-08 4.21 4.22 4.07 4.08 8.8M
2024-07-05 4.17 4.23 4.16 4.20 8.2M
2024-07-04 4.36 4.36 4.18 4.18 13.6M
2024-07-03 4.34 4.43 4.30 4.38 12.0M
2024-07-02 4.32 4.37 4.26 4.33 8.6M
2024-07-01 4.18 4.34 4.16 4.32 13.3M
2024-06-28 4.17 4.28 4.14 4.18 11.5M
2024-06-27 4.21 4.25 4.15 4.16 7.6M
2024-06-26 4.18 4.21 4.13 4.21 9.4M
2024-06-25 4.15 4.25 4.14 4.18 12.9M
2024-06-24 4.30 4.33 4.12 4.15 16.6M
2024-06-21 4.26 4.39 4.26 4.33 10.1M
2024-06-20 4.41 4.45 4.29 4.31 16.1M
2024-06-19 4.48 4.54 4.44 4.44 10.0M
2024-06-18 4.46 4.51 4.44 4.46 8.5M
2024-06-17 4.53 4.54 4.45 4.48 10.3M
2024-06-14 4.44 4.56 4.40 4.56 17.4M
2024-06-13 4.53 4.56 4.41 4.43 12.9M
2024-06-12 4.43 4.54 4.39 4.52 10.2M
2024-06-11 4.46 4.46 4.36 4.44 11.4M
2024-06-07 4.38 4.49 4.35 4.48 17.4M
2024-06-06 4.51 4.56 4.31 4.35 21.1M
2024-06-05 4.57 4.59 4.51 4.51 10.7M
2024-06-04 4.59 4.61 4.52 4.60 17.7M
2024-06-03 4.72 4.72 4.56 4.62 17.4M
2024-05-31 4.70 4.74 4.65 4.70 15.5M
2024-05-30 4.79 4.84 4.67 4.68 24.3M
2024-05-29 4.78 4.90 4.78 4.85 24.4M
2024-05-28 4.87 4.90 4.76 4.80 25.6M
2024-05-27 4.87 4.95 4.77 4.89 33.3M
2024-05-24 5.06 5.11 4.86 4.88 66.1M
2024-05-23 5.57 5.58 5.21 5.21 105.3M
2024-05-22 5.92 6.23 5.71 5.79 144.7M
2024-05-21 5.57 5.88 5.48 5.66 69.9M
2024-05-20 5.93 6.05 5.62 5.68 82.8M
2024-05-17 5.90 6.02 5.75 5.94 105.7M
2024-05-16 5.72 6.10 5.63 5.90 126.3M
2024-05-15 5.31 5.90 5.22 5.70 125.1M
2024-05-14 5.67 5.68 5.08 5.38 108.5M
2024-05-13 4.83 5.37 4.76 5.37 58.2M
2024-05-10 4.76 4.96 4.74 4.88 34.4M
2024-05-09 4.84 4.86 4.72 4.76 28.4M
2024-05-08 4.90 4.99 4.80 4.85 29.9M
2024-05-07 4.67 5.15 4.63 4.96 53.5M
2024-05-06 4.90 4.95 4.74 4.77 34.5M
2024-04-30 5.05 5.10 4.70 4.82 50.0M
2024-04-29 5.20 5.32 4.88 5.08 79.4M
2024-04-26 4.90 5.51 4.89 5.23 124.4M
2024-04-25 4.77 5.15 4.76 5.02 117.6M
2024-04-24 4.33 4.68 4.30 4.68 43.1M
2024-04-23 4.13 4.30 4.10 4.25 11.7M
2024-04-22 4.07 4.22 4.00 4.11 9.2M
2024-04-19 4.05 4.18 4.02 4.09 8.8M
2024-04-18 4.04 4.08 4.00 4.06 7.4M
2024-04-17 3.92 4.05 3.91 4.04 8.3M
2024-04-16 4.05 4.05 3.88 3.89 12.3M
2024-04-15 4.08 4.15 3.97 4.07 14.4M
2024-04-12 4.25 4.26 4.19 4.20 8.0M
2024-04-11 4.25 4.33 4.24 4.25 11.4M
2024-04-10 4.52 4.52 4.23 4.30 18.8M
2024-04-09 4.40 4.54 4.38 4.52 10.3M
2024-04-08 4.49 4.58 4.40 4.42 15.8M
2024-04-03 4.48 4.55 4.44 4.50 12.2M
2024-04-02 4.55 4.59 4.47 4.49 13.9M
2024-04-01 4.55 4.60 4.50 4.56 11.4M
2024-03-29 4.53 4.56 4.46 4.55 9.4M
2024-03-28 4.55 4.61 4.51 4.54 10.6M
2024-03-27 4.69 4.69 4.54 4.55 9.4M
2024-03-26 4.67 4.72 4.57 4.65 13.3M
2024-03-25 4.92 5.03 4.67 4.70 20.9M
2024-03-22 4.91 4.93 4.81 4.85 10.3M
2024-03-21 4.72 4.91 4.72 4.89 14.5M
2024-03-20 4.74 4.76 4.72 4.74 5.7M
2024-03-19 4.75 4.80 4.72 4.75 7.8M
2024-03-18 4.76 4.83 4.70 4.78 12.8M
2024-03-15 4.71 4.83 4.66 4.74 16.4M
2024-03-14 4.53 4.78 4.53 4.72 22.3M
2024-03-13 4.58 4.62 4.52 4.55 7.9M
2024-03-12 4.53 4.64 4.51 4.60 10.7M
2024-03-11 4.45 4.54 4.42 4.52 8.6M
2024-03-08 4.60 4.61 4.45 4.51 15.5M
2024-03-07 4.60 4.73 4.53 4.64 22.3M
2024-03-06 4.69 4.81 4.58 4.61 25.9M
2024-03-05 4.34 4.70 4.32 4.62 27.9M
2024-03-04 4.28 4.40 4.23 4.37 9.8M
2024-03-01 4.34 4.39 4.28 4.30 7.7M
2024-02-29 4.17 4.35 4.17 4.34 9.6M
2024-02-28 4.55 4.55 4.21 4.22 15.4M
2024-02-27 4.30 4.51 4.29 4.47 18.6M
2024-02-26 4.29 4.36 4.20 4.35 16.8M
2024-02-23 4.30 4.33 4.24 4.29 10.0M
2024-02-22 4.34 4.38 4.26 4.29 9.2M
2024-02-21 4.15 4.40 4.12 4.29 18.1M
2024-02-20 4.10 4.20 4.06 4.16 12.4M
2024-02-19 4.08 4.19 4.03 4.13 13.9M
2024-02-08 3.80 4.13 3.78 4.07 17.4M
2024-02-07 3.75 3.89 3.69 3.79 10.6M
2024-02-06 3.53 3.84 3.49 3.75 10.2M
2024-02-05 3.80 3.82 3.51 3.57 14.9M
2024-02-02 3.91 4.03 3.70 3.82 14.9M
2024-02-01 3.89 3.94 3.70 3.90 17.2M
2024-01-31 4.14 4.18 3.93 3.94 25.0M
2024-01-30 4.34 4.43 4.23 4.23 21.5M
2024-01-29 4.61 4.65 4.38 4.38 52.4M
2024-01-26 4.26 4.71 4.24 4.71 33.7M
2024-01-25 4.09 4.28 4.09 4.28 13.6M
2024-01-24 3.95 4.09 3.92 4.09 9.8M
2024-01-23 3.94 3.96 3.84 3.94 8.5M
2024-01-22 4.12 4.14 3.92 3.95 11.9M
2024-01-19 4.18 4.20 4.11 4.12 6.2M
2024-01-18 4.18 4.23 4.05 4.18 10.6M
2024-01-17 4.27 4.33 4.20 4.21 7.2M
2024-01-16 4.28 4.29 4.20 4.27 8.4M
2024-01-15 4.25 4.31 4.21 4.28 7.9M
2024-01-12 4.21 4.34 4.21 4.26 11.3M
2024-01-11 4.22 4.24 4.18 4.21 8.5M
2024-01-10 4.13 4.30 4.07 4.23 19.4M
2024-01-09 4.06 4.20 4.02 4.11 12.3M
2024-01-08 4.13 4.13 4.03 4.03 7.8M
2024-01-05 4.17 4.21 4.10 4.12 9.4M
2024-01-04 4.15 4.18 4.13 4.16 6.6M
2024-01-03 4.08 4.19 4.07 4.16 9.3M
2024-01-02 4.09 4.13 4.08 4.09 7.4M