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 | 5.09 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 6.93 |
| 买入/元 | 5.09 |
| 卖出/元 | 5.10 |
| 昨收/元 | 4.76 |
| 今开/元 | 4.99 |
| 最高/元 | 5.17 |
| 最低/元 | 4.82 |
| 成交量/手 | 633423.18 |
| 成交额/万 | 31757.04 |
| 股净值/元 | 55.33 |
| 市净率 | 1.66 |
| 总市值/万 | 503313.60 |
| 流通值/万 | 497718.98 |
| 换手率/% | 6.48 |
| 入市日期 | 1998-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.99 | 5.09 | 0.33 | 6.93 | 633423.18 | 31757.04 | 6.48 |
| 2024-09-27 | 4.70 | 4.76 | 0.10 | 2.15 | 302256.68 | 14281.37 | 3.09 |
| 2024-09-26 | 4.49 | 4.66 | 0.16 | 3.56 | 276755.17 | 12741.87 | 2.83 |
| 2024-09-25 | 4.43 | 4.50 | 0.08 | 1.81 | 250916.02 | 11364.01 | 2.57 |
| 2024-09-24 | 4.35 | 4.42 | 0.10 | 2.32 | 154941.90 | 6792.33 | 1.58 |
| 2024-09-23 | 4.36 | 4.32 | -0.06 | -1.37 | 94620.00 | 4110.60 | 0.97 |
| 2024-09-20 | 4.36 | 4.38 | 0.02 | 0.46 | 109413.01 | 4788.61 | 1.12 |
| 2024-09-19 | 4.32 | 4.36 | 0.08 | 1.87 | 119509.85 | 5190.61 | 1.22 |
| 2024-09-18 | 4.36 | 4.28 | -0.12 | -2.73 | 144274.00 | 6161.91 | 1.48 |
| 2024-09-13 | 4.30 | 4.40 | 0.04 | 0.92 | 220323.56 | 9663.15 | 2.25 |
| 2024-09-12 | 4.18 | 4.36 | 0.20 | 4.81 | 269919.56 | 11834.42 | 2.76 |
| 2024-09-11 | 4.17 | 4.16 | -0.04 | -0.95 | 49653.91 | 2064.40 | 0.51 |
| 2024-09-10 | 4.31 | 4.20 | -0.07 | -1.64 | 86393.00 | 3632.90 | 0.88 |
| 2024-09-09 | 4.18 | 4.27 | 0.04 | 0.95 | 97349.00 | 4164.18 | 1.00 |
| 2024-09-06 | 4.24 | 4.23 | 0.02 | 0.48 | 67367.50 | 2849.22 | 0.69 |
| 2024-09-05 | 4.15 | 4.21 | 0.06 | 1.45 | 72317.78 | 3033.27 | 0.74 |
| 2024-09-04 | 4.14 | 4.15 | -0.01 | -0.24 | 45678.56 | 1894.64 | 0.47 |
| 2024-09-03 | 4.14 | 4.16 | 0.03 | 0.73 | 40445.00 | 1675.47 | 0.41 |
| 2024-09-02 | 4.21 | 4.13 | -0.09 | -2.13 | 71582.17 | 2982.45 | 0.73 |
| 2024-08-30 | 4.11 | 4.22 | 0.09 | 2.18 | 128126.17 | 5409.25 | 1.31 |
| 2024-08-29 | 4.14 | 4.13 | 0.00 | 0.00 | 58546.00 | 2409.47 | 0.60 |
| 2024-08-28 | 4.20 | 4.13 | -0.05 | -1.20 | 73033.24 | 3038.59 | 0.75 |
| 2024-08-27 | 4.27 | 4.18 | -0.08 | -1.88 | 52110.00 | 2193.10 | 0.53 |
| 2024-08-26 | 4.23 | 4.26 | 0.03 | 0.71 | 46178.17 | 1961.62 | 0.47 |
| 2024-08-23 | 4.24 | 4.23 | -0.03 | -0.70 | 53302.17 | 2261.31 | 0.55 |
| 2024-08-22 | 4.34 | 4.26 | -0.03 | -0.70 | 69689.00 | 3003.72 | 0.71 |
| 2024-08-21 | 4.30 | 4.29 | -0.03 | -0.69 | 47220.55 | 2030.79 | 0.48 |
| 2024-08-20 | 4.37 | 4.32 | -0.04 | -0.92 | 52925.00 | 2293.90 | 0.54 |
| 2024-08-19 | 4.34 | 4.36 | 0.00 | 0.00 | 47179.39 | 2058.45 | 0.48 |
| 2024-08-16 | 4.42 | 4.36 | -0.06 | -1.36 | 56515.00 | 2471.52 | 0.58 |
| 2024-08-15 | 4.33 | 4.42 | 0.08 | 1.84 | 75435.49 | 3308.70 | 0.77 |
| 2024-08-14 | 4.35 | 4.34 | -0.03 | -0.69 | 43905.00 | 1908.88 | 0.45 |
| 2024-08-13 | 4.34 | 4.37 | 0.00 | 0.00 | 61102.00 | 2649.47 | 0.62 |
| 2024-08-12 | 4.50 | 4.37 | -0.12 | -2.67 | 99787.02 | 4391.51 | 1.02 |
| 2024-08-09 | 4.44 | 4.49 | 0.03 | 0.67 | 124186.00 | 5626.69 | 1.27 |
| 2024-08-08 | 4.41 | 4.46 | 0.02 | 0.45 | 98486.39 | 4396.78 | 1.01 |
| 2024-08-07 | 4.50 | 4.44 | -0.08 | -1.77 | 113989.08 | 5084.46 | 1.17 |
| 2024-08-06 | 4.55 | 4.52 | -0.06 | -1.31 | 182242.55 | 8228.57 | 1.86 |
| 2024-08-05 | 4.50 | 4.58 | 0.00 | 0.00 | 262456.49 | 12091.53 | 2.68 |
| 2024-08-02 | 4.65 | 4.58 | -0.01 | -0.22 | 313762.34 | 14619.33 | 3.21 |
| 2024-08-01 | 4.55 | 4.59 | -0.01 | -0.22 | 317834.36 | 14478.93 | 3.25 |
| 2024-07-31 | 4.41 | 4.60 | 0.29 | 6.73 | 392059.78 | 17898.25 | 4.01 |
| 2024-07-30 | 4.28 | 4.31 | 0.02 | 0.47 | 100507.12 | 4292.61 | 1.03 |
| 2024-07-29 | 4.20 | 4.29 | 0.11 | 2.63 | 136339.81 | 5815.86 | 1.39 |
| 2024-07-26 | 4.15 | 4.18 | 0.03 | 0.72 | 61682.08 | 2582.25 | 0.63 |
| 2024-07-25 | 4.13 | 4.15 | 0.01 | 0.24 | 55740.88 | 2315.04 | 0.57 |
| 2024-07-24 | 4.16 | 4.14 | -0.04 | -0.96 | 72870.37 | 3028.88 | 0.75 |
| 2024-07-23 | 4.23 | 4.18 | -0.04 | -0.95 | 93564.41 | 3963.54 | 0.96 |
| 2024-07-22 | 4.19 | 4.22 | 0.02 | 0.48 | 64861.05 | 2726.66 | 0.66 |
| 2024-07-19 | 4.24 | 4.20 | -0.09 | -2.10 | 112109.40 | 4712.40 | 1.15 |
| 2024-07-18 | 4.31 | 4.29 | -0.05 | -1.15 | 114308.48 | 4865.57 | 1.17 |
| 2024-07-17 | 4.26 | 4.34 | 0.09 | 2.12 | 154675.48 | 6731.61 | 1.58 |
| 2024-07-16 | 4.24 | 4.25 | 0.00 | 0.00 | 75123.30 | 3173.52 | 0.77 |
| 2024-07-15 | 4.26 | 4.25 | -0.02 | -0.47 | 66804.51 | 2839.16 | 0.68 |
| 2024-07-12 | 4.20 | 4.27 | 0.07 | 1.67 | 132329.51 | 5700.30 | 1.35 |
| 2024-07-11 | 4.15 | 4.20 | 0.12 | 2.94 | 92711.15 | 3877.74 | 0.95 |
| 2024-07-10 | 4.13 | 4.08 | -0.05 | -1.21 | 63489.71 | 2603.74 | 0.65 |
| 2024-07-09 | 4.09 | 4.13 | 0.05 | 1.23 | 72380.47 | 2964.67 | 0.74 |
| 2024-07-08 | 4.21 | 4.08 | -0.12 | -2.86 | 88181.22 | 3630.19 | 0.90 |
| 2024-07-05 | 4.17 | 4.20 | 0.02 | 0.48 | 81725.38 | 3424.96 | 0.84 |
| 2024-07-04 | 4.36 | 4.18 | -0.20 | -4.57 | 136311.99 | 5785.04 | 1.39 |
| 2024-07-03 | 4.34 | 4.38 | 0.05 | 1.16 | 120003.55 | 5254.65 | 1.23 |
| 2024-07-02 | 4.32 | 4.33 | 0.01 | 0.23 | 86132.25 | 3733.92 | 0.88 |
| 2024-07-01 | 4.18 | 4.32 | 0.14 | 3.35 | 132657.12 | 5671.16 | 1.36 |
| 2024-06-28 | 4.17 | 4.18 | 0.02 | 0.48 | 115253.47 | 4861.48 | 1.18 |
| 2024-06-27 | 4.21 | 4.16 | -0.05 | -1.19 | 76026.00 | 3187.95 | 0.78 |
| 2024-06-26 | 4.18 | 4.21 | 0.03 | 0.72 | 94026.66 | 3930.03 | 0.96 |
| 2024-06-25 | 4.15 | 4.18 | 0.03 | 0.72 | 129123.90 | 5400.46 | 1.32 |
| 2024-06-24 | 4.30 | 4.15 | -0.18 | -4.16 | 165958.66 | 6946.33 | 1.70 |
| 2024-06-21 | 4.26 | 4.33 | 0.07 | 1.64 | 101354.12 | 4396.33 | 1.04 |
| 2024-06-20 | 4.41 | 4.31 | -0.13 | -2.93 | 161059.22 | 7008.63 | 1.65 |
| 2024-06-19 | 4.48 | 4.44 | -0.02 | -0.45 | 99914.12 | 4475.51 | 1.02 |
| 2024-06-18 | 4.46 | 4.46 | -0.02 | -0.45 | 85265.12 | 3807.47 | 0.87 |
| 2024-06-17 | 4.53 | 4.48 | -0.08 | -1.75 | 103232.12 | 4632.20 | 1.06 |
| 2024-06-14 | 4.44 | 4.56 | 0.13 | 2.94 | 174213.00 | 7851.43 | 1.78 |
| 2024-06-13 | 4.53 | 4.43 | -0.09 | -1.99 | 128794.00 | 5744.21 | 1.32 |
| 2024-06-12 | 4.43 | 4.52 | 0.08 | 1.80 | 102226.00 | 4600.22 | 1.05 |
| 2024-06-11 | 4.46 | 4.44 | -0.04 | -0.89 | 113845.00 | 5026.57 | 1.16 |
| 2024-06-07 | 4.38 | 4.48 | 0.13 | 2.99 | 173996.57 | 7694.32 | 1.78 |
| 2024-06-06 | 4.51 | 4.35 | -0.16 | -3.55 | 211455.80 | 9316.14 | 2.16 |
| 2024-06-05 | 4.57 | 4.51 | -0.09 | -1.96 | 107214.00 | 4865.85 | 1.10 |
| 2024-06-04 | 4.59 | 4.60 | -0.02 | -0.43 | 176523.63 | 8056.91 | 1.81 |
| 2024-06-03 | 4.72 | 4.62 | -0.08 | -1.70 | 174443.96 | 8056.35 | 1.78 |
| 2024-05-31 | 4.70 | 4.70 | 0.02 | 0.43 | 154861.32 | 7260.03 | 1.58 |
| 2024-05-30 | 4.79 | 4.68 | -0.17 | -3.51 | 242756.35 | 11502.26 | 2.48 |
| 2024-05-29 | 4.78 | 4.85 | 0.05 | 1.04 | 243715.50 | 11807.82 | 2.49 |
| 2024-05-28 | 4.87 | 4.80 | -0.09 | -1.84 | 256392.50 | 12313.15 | 2.62 |
| 2024-05-27 | 4.87 | 4.89 | 0.01 | 0.21 | 333499.82 | 16183.16 | 3.41 |
| 2024-05-24 | 5.06 | 4.88 | -0.33 | -6.33 | 660651.47 | 32645.15 | 6.76 |
| 2024-05-23 | 5.57 | 5.21 | -0.58 | -10.02 | 1052629.63 | 55612.53 | 10.76 |
| 2024-05-22 | 5.92 | 5.79 | 0.13 | 2.30 | 1446529.27 | 87084.25 | 14.79 |
| 2024-05-21 | 5.57 | 5.66 | -0.02 | -0.35 | 698653.25 | 39779.26 | 7.14 |
| 2024-05-20 | 5.93 | 5.68 | -0.26 | -4.38 | 827993.09 | 47729.52 | 8.47 |
| 2024-05-17 | 5.90 | 5.94 | 0.04 | 0.68 | 1056889.06 | 62478.10 | 10.81 |
| 2024-05-16 | 5.72 | 5.90 | 0.20 | 3.51 | 1263135.13 | 74466.43 | 12.92 |
| 2024-05-15 | 5.31 | 5.70 | 0.32 | 5.95 | 1250644.64 | 69862.07 | 12.79 |
| 2024-05-14 | 5.67 | 5.38 | 0.01 | 0.19 | 1084982.64 | 57862.56 | 11.10 |
| 2024-05-13 | 4.83 | 5.37 | 0.49 | 10.04 | 581510.06 | 29752.70 | 5.95 |
| 2024-05-10 | 4.76 | 4.88 | 0.12 | 2.52 | 343753.38 | 16724.95 | 3.52 |
| 2024-05-09 | 4.84 | 4.76 | -0.09 | -1.86 | 284453.16 | 13541.36 | 2.91 |
日K线
周K线
月K线
