海南高速(000886)股票信息
| 股票代码 | 000886 |
| 股票名称 | 海南高速 |
| 最新价/元 | 7.29 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.83 |
| 买入/元 | 7.29 |
| 卖出/元 | 7.30 |
| 昨收/元 | 7.23 |
| 今开/元 | 7.23 |
| 最高/元 | 7.30 |
| 最低/元 | 7.09 |
| 成交量/手 | 385451.75 |
| 成交额/万 | 27799.04 |
| 股净值/元 | 117.58 |
| 市净率 | 2.39 |
| 总市值/万 | 720855.83 |
| 流通值/万 | 712843.10 |
| 换手率/% | 3.94 |
| 入市日期 | 1998-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
海南高速(000886)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 7.23 | 7.29 | 0.06 | 0.83 | 385451.75 | 27799.04 | 3.94 |
| 2025-07-17 | 6.91 | 7.23 | 0.29 | 4.18 | 574926.37 | 41228.52 | 5.88 |
| 2025-07-16 | 6.72 | 6.94 | 0.19 | 2.82 | 458929.54 | 31903.91 | 4.69 |
| 2025-07-15 | 6.82 | 6.75 | -0.15 | -2.17 | 260832.03 | 17591.64 | 2.67 |
| 2025-07-14 | 6.89 | 6.90 | 0.09 | 1.32 | 283114.77 | 19615.84 | 2.90 |
| 2025-07-11 | 6.77 | 6.81 | 0.03 | 0.44 | 290108.22 | 19774.37 | 2.97 |
| 2025-07-10 | 6.78 | 6.78 | 0.01 | 0.15 | 213638.01 | 14491.48 | 2.18 |
| 2025-07-09 | 6.81 | 6.77 | -0.07 | -1.02 | 268616.03 | 18269.29 | 2.75 |
| 2025-07-08 | 6.63 | 6.84 | 0.17 | 2.55 | 384853.77 | 26061.53 | 3.94 |
| 2025-07-07 | 6.62 | 6.67 | -0.04 | -0.60 | 436280.86 | 28825.74 | 4.46 |
| 2025-07-04 | 6.78 | 6.71 | -0.10 | -1.47 | 678144.37 | 46629.90 | 6.94 |
| 2025-07-03 | 6.83 | 6.81 | 0.09 | 1.34 | 745217.64 | 51156.52 | 7.62 |
| 2025-07-02 | 6.78 | 6.72 | -0.06 | -0.89 | 241105.53 | 16273.05 | 2.47 |
| 2025-07-01 | 6.69 | 6.78 | 0.06 | 0.89 | 252795.30 | 17000.73 | 2.59 |
| 2025-06-30 | 6.61 | 6.72 | 0.12 | 1.82 | 248545.83 | 16625.63 | 2.54 |
| 2025-06-27 | 6.66 | 6.60 | -0.04 | -0.60 | 269662.00 | 17853.63 | 2.76 |
| 2025-06-26 | 6.55 | 6.64 | 0.04 | 0.61 | 346644.62 | 22917.84 | 3.55 |
| 2025-06-25 | 6.52 | 6.60 | 0.08 | 1.23 | 305937.99 | 20039.69 | 3.13 |
| 2025-06-24 | 6.41 | 6.52 | 0.11 | 1.72 | 319499.80 | 20839.61 | 3.27 |
| 2025-06-23 | 6.18 | 6.41 | 0.17 | 2.72 | 376386.73 | 23909.78 | 3.85 |
| 2025-06-20 | 6.18 | 6.24 | 0.05 | 0.81 | 298121.80 | 18837.48 | 3.05 |
| 2025-06-19 | 6.28 | 6.19 | -0.16 | -2.52 | 286439.40 | 17921.28 | 2.93 |
| 2025-06-18 | 6.23 | 6.35 | 0.12 | 1.93 | 430375.37 | 27479.88 | 4.40 |
| 2025-06-17 | 6.19 | 6.23 | 0.01 | 0.16 | 149673.07 | 9282.12 | 1.53 |
| 2025-06-16 | 6.15 | 6.22 | 0.03 | 0.49 | 148762.17 | 9216.53 | 1.52 |
| 2025-06-13 | 6.18 | 6.19 | -0.05 | -0.80 | 284038.93 | 17676.31 | 2.90 |
| 2025-06-12 | 6.38 | 6.24 | -0.14 | -2.19 | 203526.00 | 12753.94 | 2.08 |
| 2025-06-11 | 6.25 | 6.38 | 0.11 | 1.75 | 305073.39 | 19387.00 | 3.12 |
| 2025-06-10 | 6.21 | 6.27 | 0.07 | 1.13 | 422516.85 | 26534.75 | 4.32 |
| 2025-06-09 | 6.30 | 6.20 | -0.12 | -1.90 | 521626.83 | 32419.26 | 5.33 |
| 2025-06-06 | 6.11 | 6.32 | 0.32 | 5.33 | 803457.31 | 51417.14 | 8.22 |
| 2025-06-05 | 6.05 | 6.00 | -0.05 | -0.83 | 143262.00 | 8606.09 | 1.47 |
| 2025-06-04 | 5.97 | 6.05 | 0.07 | 1.17 | 186779.61 | 11323.73 | 1.91 |
| 2025-06-03 | 5.96 | 5.98 | -0.10 | -1.65 | 189628.52 | 11354.81 | 1.94 |
| 2025-05-30 | 5.92 | 6.08 | 0.16 | 2.70 | 291586.01 | 17337.94 | 2.98 |
| 2025-05-29 | 5.86 | 5.92 | 0.07 | 1.20 | 130544.00 | 7706.78 | 1.34 |
| 2025-05-28 | 5.86 | 5.85 | 0.00 | 0.00 | 78403.29 | 4599.11 | 0.80 |
| 2025-05-27 | 5.82 | 5.85 | 0.03 | 0.52 | 110505.53 | 6455.67 | 1.13 |
| 2025-05-26 | 5.90 | 5.82 | -0.07 | -1.19 | 169036.03 | 9850.55 | 1.73 |
| 2025-05-23 | 6.00 | 5.89 | -0.11 | -1.83 | 133671.39 | 7944.15 | 1.37 |
| 2025-05-22 | 6.08 | 6.00 | -0.08 | -1.32 | 160826.66 | 9695.85 | 1.64 |
| 2025-05-21 | 6.14 | 6.08 | -0.06 | -0.98 | 155310.00 | 9470.47 | 1.59 |
| 2025-05-20 | 6.16 | 6.14 | -0.04 | -0.65 | 157079.02 | 9657.30 | 1.61 |
| 2025-05-19 | 6.23 | 6.18 | -0.06 | -0.96 | 150816.29 | 9328.40 | 1.54 |
| 2025-05-16 | 6.17 | 6.24 | 0.06 | 0.97 | 115115.21 | 7160.69 | 1.18 |
| 2025-05-15 | 6.17 | 6.18 | 0.02 | 0.33 | 170411.03 | 10578.49 | 1.74 |
| 2025-05-14 | 6.20 | 6.16 | -0.06 | -0.97 | 160200.47 | 9883.08 | 1.64 |
| 2025-05-13 | 6.31 | 6.22 | -0.05 | -0.80 | 115324.28 | 7209.10 | 1.18 |
| 2025-05-12 | 6.25 | 6.27 | 0.04 | 0.64 | 119627.39 | 7498.81 | 1.22 |
| 2025-05-09 | 6.31 | 6.23 | -0.11 | -1.74 | 125742.68 | 7860.48 | 1.29 |
| 2025-05-08 | 6.29 | 6.34 | 0.04 | 0.64 | 131489.01 | 8313.61 | 1.34 |
| 2025-05-07 | 6.37 | 6.30 | 0.00 | 0.00 | 156553.17 | 9873.03 | 1.60 |
| 2025-05-06 | 6.19 | 6.30 | 0.13 | 2.11 | 165728.02 | 10391.27 | 1.69 |
| 2025-04-30 | 6.08 | 6.17 | 0.06 | 0.98 | 133373.68 | 8231.63 | 1.36 |
| 2025-04-29 | 6.07 | 6.11 | 0.03 | 0.49 | 101213.68 | 6209.37 | 1.04 |
| 2025-04-28 | 6.28 | 6.08 | -0.07 | -1.14 | 162025.36 | 9953.08 | 1.66 |
| 2025-04-25 | 6.16 | 6.15 | 0.00 | 0.00 | 133234.00 | 8258.09 | 1.36 |
| 2025-04-24 | 6.24 | 6.15 | -0.08 | -1.28 | 134190.01 | 8324.78 | 1.37 |
| 2025-04-23 | 6.31 | 6.23 | -0.09 | -1.42 | 154597.01 | 9704.52 | 1.58 |
| 2025-04-22 | 6.30 | 6.32 | 0.08 | 1.28 | 266805.01 | 16882.72 | 2.73 |
| 2025-04-21 | 6.14 | 6.24 | 0.03 | 0.48 | 144584.00 | 8945.82 | 1.48 |
| 2025-04-18 | 6.22 | 6.21 | -0.01 | -0.16 | 172879.00 | 10707.33 | 1.77 |
| 2025-04-17 | 6.28 | 6.22 | -0.07 | -1.11 | 202908.00 | 12752.92 | 2.08 |
| 2025-04-16 | 6.35 | 6.29 | -0.11 | -1.72 | 244564.55 | 15410.87 | 2.50 |
| 2025-04-15 | 6.66 | 6.40 | -0.40 | -5.88 | 469498.22 | 30492.76 | 4.80 |
| 2025-04-14 | 6.52 | 6.80 | 0.32 | 4.94 | 686703.60 | 46165.90 | 7.02 |
| 2025-04-11 | 6.22 | 6.48 | 0.23 | 3.68 | 513183.64 | 32988.12 | 5.25 |
| 2025-04-10 | 6.02 | 6.25 | 0.09 | 1.46 | 542183.02 | 34028.00 | 5.54 |
| 2025-04-09 | 5.44 | 6.16 | 0.56 | 10.00 | 562240.58 | 32385.11 | 5.75 |
| 2025-04-08 | 5.45 | 5.60 | 0.03 | 0.54 | 363174.40 | 19996.36 | 3.71 |
| 2025-04-07 | 5.89 | 5.57 | -0.62 | -10.02 | 307025.48 | 17291.74 | 3.14 |
| 2025-04-03 | 6.05 | 6.19 | 0.08 | 1.31 | 213581.08 | 13125.94 | 2.18 |
| 2025-04-02 | 6.13 | 6.11 | -0.02 | -0.33 | 235085.14 | 14461.17 | 2.40 |
| 2025-04-01 | 6.26 | 6.13 | -0.02 | -0.33 | 221565.39 | 13713.91 | 2.27 |
| 2025-03-31 | 6.40 | 6.15 | -0.33 | -5.09 | 368808.17 | 22859.18 | 3.77 |
| 2025-03-28 | 6.54 | 6.48 | -0.05 | -0.77 | 200483.00 | 13079.80 | 2.05 |
| 2025-03-27 | 6.64 | 6.53 | -0.13 | -1.95 | 280763.33 | 18390.85 | 2.87 |
| 2025-03-26 | 6.77 | 6.66 | -0.14 | -2.06 | 538501.03 | 36228.13 | 5.51 |
| 2025-03-25 | 7.41 | 6.80 | -0.76 | -10.05 | 673018.28 | 47731.09 | 6.88 |
| 2025-03-24 | 7.68 | 7.56 | -0.04 | -0.53 | 721321.10 | 55018.24 | 7.38 |
| 2025-03-21 | 7.41 | 7.60 | 0.12 | 1.60 | 766970.22 | 58983.18 | 7.84 |
| 2025-03-20 | 7.42 | 7.48 | 0.06 | 0.81 | 339343.79 | 25252.12 | 3.47 |
| 2025-03-19 | 7.50 | 7.42 | -0.07 | -0.94 | 283764.53 | 21063.80 | 2.90 |
| 2025-03-18 | 7.50 | 7.49 | -0.11 | -1.45 | 524374.33 | 39439.14 | 5.36 |
| 2025-03-17 | 7.29 | 7.60 | 0.33 | 4.54 | 787265.91 | 59537.90 | 8.05 |
| 2025-03-14 | 7.01 | 7.27 | 0.40 | 5.82 | 646652.16 | 46728.48 | 6.61 |
| 2025-03-13 | 6.90 | 6.87 | -0.05 | -0.72 | 236828.05 | 16139.26 | 2.42 |
| 2025-03-12 | 6.99 | 6.92 | -0.06 | -0.86 | 232907.55 | 16200.18 | 2.38 |
| 2025-03-11 | 6.95 | 6.98 | -0.10 | -1.41 | 208938.26 | 14527.04 | 2.14 |
| 2025-03-10 | 7.05 | 7.08 | 0.08 | 1.14 | 330174.24 | 23254.00 | 3.38 |
| 2025-03-07 | 7.18 | 7.00 | -0.25 | -3.45 | 345431.02 | 24308.49 | 3.53 |
| 2025-03-06 | 7.10 | 7.25 | 0.15 | 2.11 | 409670.98 | 29638.60 | 4.19 |
| 2025-03-05 | 7.26 | 7.10 | 0.11 | 1.57 | 449762.00 | 31597.62 | 4.60 |
| 2025-03-04 | 6.93 | 6.99 | -0.02 | -0.29 | 221251.10 | 15397.12 | 2.26 |
| 2025-03-03 | 7.28 | 7.01 | -0.25 | -3.44 | 364583.75 | 25996.67 | 3.73 |
| 2025-02-28 | 7.51 | 7.26 | -0.39 | -5.10 | 602960.45 | 44755.02 | 6.17 |
| 2025-02-27 | 7.10 | 7.65 | 0.58 | 8.20 | 923349.55 | 70293.53 | 9.44 |
| 2025-02-26 | 6.94 | 7.07 | 0.20 | 2.91 | 360363.49 | 25346.41 | 3.69 |
| 2025-02-25 | 6.83 | 6.87 | -0.10 | -1.44 | 348209.09 | 24155.01 | 3.56 |
| 2025-02-24 | 6.98 | 6.97 | 0.00 | 0.00 | 485073.48 | 34090.29 | 4.96 |
日K线
周K线
月K线
