海南机场(600515)股票信息
| 股票代码 | 600515 |
| 股票名称 | 海南机场 |
| 最新价/元 | 3.51 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 3.51 |
| 卖出/元 | 3.52 |
| 昨收/元 | 3.51 |
| 今开/元 | 3.56 |
| 最高/元 | 3.61 |
| 最低/元 | 3.43 |
| 成交量/手 | 922384.77 |
| 成交额/万 | 32407.29 |
| 股净值/元 | 42.09 |
| 市净率 | 1.73 |
| 总市值/万 | 4010283.67 |
| 流通值/万 | 3220780.39 |
| 换手率/% | 1.01 |
| 入市日期 | 2002-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
海南机场(600515)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.56 | 3.51 | 0.00 | 0.00 | 922384.77 | 32407.29 | 1.01 |
| 2024-10-09 | 3.83 | 3.51 | -0.37 | -9.54 | 1128912.02 | 40951.06 | 1.23 |
| 2024-10-08 | 4.20 | 3.88 | 0.05 | 1.31 | 1854309.34 | 73538.89 | 2.02 |
| 2024-09-30 | 3.62 | 3.83 | 0.31 | 8.81 | 1666361.36 | 62710.29 | 1.82 |
| 2024-09-27 | 3.46 | 3.52 | 0.10 | 2.92 | 476553.88 | 16695.92 | 0.52 |
| 2024-09-26 | 3.25 | 3.42 | 0.17 | 5.23 | 614760.22 | 20507.40 | 0.67 |
| 2024-09-25 | 3.22 | 3.25 | 0.05 | 1.56 | 504749.21 | 16553.67 | 0.55 |
| 2024-09-24 | 3.12 | 3.20 | 0.10 | 3.23 | 445843.61 | 14085.45 | 0.49 |
| 2024-09-23 | 3.13 | 3.10 | -0.02 | -0.64 | 179848.19 | 5580.30 | 0.20 |
| 2024-09-20 | 3.10 | 3.12 | 0.01 | 0.32 | 388524.48 | 12054.24 | 0.42 |
| 2024-09-19 | 3.07 | 3.11 | 0.04 | 1.30 | 332467.81 | 10262.41 | 0.36 |
| 2024-09-18 | 3.07 | 3.07 | -0.01 | -0.33 | 268251.79 | 8190.48 | 0.29 |
| 2024-09-13 | 3.09 | 3.08 | -0.01 | -0.32 | 207842.62 | 6410.54 | 0.23 |
| 2024-09-12 | 3.04 | 3.09 | 0.05 | 1.65 | 316267.97 | 9794.58 | 0.34 |
| 2024-09-11 | 3.00 | 3.04 | 0.03 | 1.00 | 221603.62 | 6725.96 | 0.24 |
| 2024-09-10 | 3.04 | 3.01 | -0.04 | -1.31 | 349686.16 | 10517.40 | 0.38 |
| 2024-09-09 | 3.03 | 3.05 | 0.00 | 0.00 | 242033.23 | 7381.23 | 0.26 |
| 2024-09-06 | 3.13 | 3.05 | -0.05 | -1.61 | 396260.01 | 12274.26 | 0.43 |
| 2024-09-05 | 3.00 | 3.10 | 0.11 | 3.68 | 459130.46 | 14101.67 | 0.50 |
| 2024-09-04 | 3.01 | 2.99 | -0.03 | -0.99 | 252444.35 | 7587.22 | 0.28 |
| 2024-09-03 | 3.04 | 3.02 | -0.02 | -0.66 | 289559.62 | 8757.96 | 0.32 |
| 2024-09-02 | 3.15 | 3.04 | -0.12 | -3.80 | 418337.04 | 12855.55 | 0.46 |
| 2024-08-30 | 3.11 | 3.16 | 0.05 | 1.61 | 424957.45 | 13398.38 | 0.46 |
| 2024-08-29 | 3.15 | 3.11 | -0.04 | -1.27 | 277247.77 | 8687.96 | 0.30 |
| 2024-08-28 | 3.16 | 3.15 | 0.00 | 0.00 | 291235.84 | 9228.19 | 0.32 |
| 2024-08-27 | 3.32 | 3.15 | -0.17 | -5.12 | 433646.05 | 13835.31 | 0.47 |
| 2024-08-26 | 3.28 | 3.32 | 0.04 | 1.22 | 252724.38 | 8387.53 | 0.28 |
| 2024-08-23 | 3.30 | 3.28 | -0.01 | -0.30 | 172186.59 | 5655.08 | 0.19 |
| 2024-08-22 | 3.32 | 3.29 | -0.03 | -0.90 | 214461.00 | 7115.49 | 0.23 |
| 2024-08-21 | 3.33 | 3.32 | -0.02 | -0.60 | 153892.11 | 5128.67 | 0.17 |
| 2024-08-20 | 3.38 | 3.34 | -0.03 | -0.89 | 197739.54 | 6608.25 | 0.22 |
| 2024-08-19 | 3.38 | 3.37 | -0.01 | -0.30 | 153284.89 | 5189.25 | 0.17 |
| 2024-08-16 | 3.41 | 3.38 | -0.02 | -0.59 | 190407.09 | 6457.40 | 0.21 |
| 2024-08-15 | 3.36 | 3.40 | 0.04 | 1.19 | 242791.81 | 8241.37 | 0.26 |
| 2024-08-14 | 3.40 | 3.36 | -0.04 | -1.18 | 161331.23 | 5464.90 | 0.18 |
| 2024-08-13 | 3.41 | 3.40 | -0.01 | -0.29 | 172920.98 | 5857.20 | 0.19 |
| 2024-08-12 | 3.45 | 3.41 | -0.04 | -1.16 | 230081.62 | 7851.68 | 0.25 |
| 2024-08-09 | 3.45 | 3.45 | -0.01 | -0.29 | 304754.16 | 10565.92 | 0.33 |
| 2024-08-08 | 3.40 | 3.46 | 0.05 | 1.47 | 355407.81 | 12249.42 | 0.39 |
| 2024-08-07 | 3.43 | 3.41 | -0.01 | -0.29 | 160912.33 | 5491.54 | 0.18 |
| 2024-08-06 | 3.40 | 3.42 | 0.04 | 1.18 | 270908.49 | 9227.75 | 0.30 |
| 2024-08-05 | 3.40 | 3.38 | -0.02 | -0.59 | 336432.15 | 11474.09 | 0.37 |
| 2024-08-02 | 3.38 | 3.40 | 0.00 | 0.00 | 218315.49 | 7436.99 | 0.24 |
| 2024-08-01 | 3.43 | 3.40 | -0.02 | -0.59 | 262824.15 | 8941.18 | 0.29 |
| 2024-07-31 | 3.42 | 3.42 | 0.04 | 1.18 | 324518.20 | 11129.94 | 0.35 |
| 2024-07-30 | 3.33 | 3.38 | 0.05 | 1.50 | 269914.58 | 9101.25 | 0.29 |
| 2024-07-29 | 3.34 | 3.33 | 0.00 | 0.00 | 189461.07 | 6308.68 | 0.21 |
| 2024-07-26 | 3.28 | 3.33 | 0.06 | 1.84 | 205768.85 | 6841.11 | 0.22 |
| 2024-07-25 | 3.25 | 3.27 | 0.02 | 0.62 | 239789.33 | 7839.42 | 0.26 |
| 2024-07-24 | 3.28 | 3.25 | -0.02 | -0.61 | 307618.43 | 10065.98 | 0.34 |
| 2024-07-23 | 3.36 | 3.27 | -0.09 | -2.68 | 318375.01 | 10576.91 | 0.35 |
| 2024-07-22 | 3.38 | 3.36 | -0.02 | -0.59 | 308210.99 | 10376.82 | 0.34 |
| 2024-07-19 | 3.33 | 3.38 | 0.05 | 1.50 | 330483.54 | 11090.13 | 0.36 |
| 2024-07-18 | 3.32 | 3.33 | 0.01 | 0.30 | 362725.27 | 12091.24 | 0.40 |
| 2024-07-17 | 3.25 | 3.32 | 0.07 | 2.15 | 350946.90 | 11586.55 | 0.38 |
| 2024-07-16 | 3.22 | 3.25 | 0.01 | 0.31 | 207504.15 | 6751.96 | 0.23 |
| 2024-07-15 | 3.23 | 3.24 | 0.01 | 0.31 | 216465.95 | 6979.56 | 0.24 |
| 2024-07-12 | 3.16 | 3.23 | 0.06 | 1.89 | 322351.62 | 10365.25 | 0.35 |
| 2024-07-11 | 3.13 | 3.17 | 0.08 | 2.59 | 307239.50 | 9677.06 | 0.33 |
| 2024-07-10 | 3.14 | 3.09 | -0.10 | -3.14 | 465671.30 | 14390.80 | 0.51 |
| 2024-07-09 | 3.18 | 3.19 | 0.01 | 0.31 | 204954.88 | 6525.03 | 0.22 |
| 2024-07-08 | 3.21 | 3.18 | -0.04 | -1.24 | 210229.73 | 6726.07 | 0.23 |
| 2024-07-05 | 3.22 | 3.22 | 0.01 | 0.31 | 218867.60 | 7037.48 | 0.24 |
| 2024-07-04 | 3.33 | 3.21 | -0.12 | -3.60 | 319225.71 | 10363.94 | 0.35 |
| 2024-07-03 | 3.26 | 3.33 | 0.06 | 1.84 | 352661.74 | 11683.30 | 0.38 |
| 2024-07-02 | 3.22 | 3.27 | 0.05 | 1.55 | 309598.30 | 10109.88 | 0.34 |
| 2024-07-01 | 3.14 | 3.22 | 0.08 | 2.55 | 290307.61 | 9244.43 | 0.32 |
| 2024-06-28 | 3.13 | 3.14 | 0.00 | 0.00 | 308009.06 | 9766.61 | 0.34 |
| 2024-06-27 | 3.16 | 3.14 | -0.04 | -1.26 | 230930.25 | 7277.08 | 0.25 |
| 2024-06-26 | 3.21 | 3.18 | -0.04 | -1.24 | 392741.36 | 12377.34 | 0.43 |
| 2024-06-25 | 3.23 | 3.22 | -0.01 | -0.31 | 217524.23 | 7042.58 | 0.24 |
| 2024-06-24 | 3.29 | 3.23 | -0.07 | -2.12 | 225489.32 | 7338.74 | 0.25 |
| 2024-06-21 | 3.27 | 3.30 | 0.03 | 0.92 | 258357.76 | 8493.84 | 0.28 |
| 2024-06-20 | 3.32 | 3.27 | -0.07 | -2.10 | 319598.60 | 10520.58 | 0.35 |
| 2024-06-19 | 3.36 | 3.34 | -0.02 | -0.60 | 158834.03 | 5324.63 | 0.17 |
| 2024-06-18 | 3.35 | 3.36 | 0.00 | 0.00 | 170334.68 | 5724.26 | 0.19 |
| 2024-06-17 | 3.42 | 3.36 | -0.08 | -2.33 | 287435.02 | 9706.64 | 0.31 |
| 2024-06-14 | 3.39 | 3.44 | 0.04 | 1.18 | 543354.84 | 18595.71 | 0.59 |
| 2024-06-13 | 3.36 | 3.40 | 0.05 | 1.49 | 552181.31 | 18580.49 | 0.60 |
| 2024-06-12 | 3.37 | 3.35 | -0.01 | -0.30 | 197442.30 | 6640.36 | 0.22 |
| 2024-06-11 | 3.38 | 3.36 | -0.03 | -0.89 | 231554.12 | 7803.19 | 0.25 |
| 2024-06-07 | 3.35 | 3.39 | 0.05 | 1.50 | 314615.92 | 10603.51 | 0.34 |
| 2024-06-06 | 3.37 | 3.34 | -0.02 | -0.60 | 274820.03 | 9206.81 | 0.30 |
| 2024-06-05 | 3.39 | 3.36 | -0.03 | -0.89 | 184321.48 | 6231.92 | 0.20 |
| 2024-06-04 | 3.36 | 3.39 | 0.02 | 0.59 | 252167.35 | 8535.13 | 0.27 |
| 2024-06-03 | 3.42 | 3.37 | -0.05 | -1.46 | 343609.28 | 11587.25 | 0.37 |
| 2024-05-31 | 3.40 | 3.42 | 0.03 | 0.89 | 298548.13 | 10207.90 | 0.33 |
| 2024-05-30 | 3.42 | 3.39 | -0.03 | -0.88 | 243018.72 | 8268.58 | 0.26 |
| 2024-05-29 | 3.43 | 3.42 | -0.01 | -0.29 | 224592.76 | 7705.61 | 0.24 |
| 2024-05-28 | 3.46 | 3.43 | -0.03 | -0.87 | 256193.86 | 8859.33 | 0.28 |
| 2024-05-27 | 3.47 | 3.46 | 0.01 | 0.29 | 277031.43 | 9532.31 | 0.30 |
| 2024-05-24 | 3.49 | 3.45 | -0.06 | -1.71 | 291061.14 | 10140.56 | 0.32 |
| 2024-05-23 | 3.62 | 3.51 | -0.11 | -3.04 | 412785.72 | 14613.46 | 0.45 |
| 2024-05-22 | 3.61 | 3.62 | 0.01 | 0.28 | 407748.05 | 14829.67 | 0.44 |
| 2024-05-21 | 3.62 | 3.61 | -0.04 | -1.10 | 309205.10 | 11212.01 | 0.34 |
| 2024-05-20 | 3.62 | 3.65 | 0.01 | 0.28 | 665526.21 | 24282.21 | 0.73 |
| 2024-05-17 | 3.52 | 3.64 | 0.13 | 3.70 | 708775.50 | 25299.64 | 0.77 |
| 2024-05-16 | 3.51 | 3.51 | 0.01 | 0.29 | 321054.13 | 11331.17 | 0.35 |
| 2024-05-15 | 3.53 | 3.50 | -0.04 | -1.13 | 316787.55 | 11186.30 | 0.35 |
| 2024-05-14 | 3.52 | 3.54 | 0.03 | 0.86 | 335801.84 | 11886.43 | 0.37 |
日K线
周K线
月K线
