海马汽车（000572）历史行情
以下为海马汽车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.550 | 3.500 | 3.590 | 3.490 | -0.070 | -1.961% | 2,684.17万 | 0.95亿 | 1.634% |
| 2026-10-19 | 3.620 | 3.570 | 3.620 | 3.500 | -0.070 | -1.923% | 41.83万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.530 | 3.640 | 3.740 | 3.530 | 0.150 | 4.298% | 75.45万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.500 | 3.490 | 3.580 | 3.470 | -0.110 | -3.056% | 42.98万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.860 | 3.600 | 3.860 | 3.570 | -0.290 | -7.455% | 95.37万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.840 | 3.890 | 3.920 | 3.750 | -0.010 | -0.256% | 66.67万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.000 | 3.900 | 4.050 | 3.870 | -0.120 | -2.985% | 63.81万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.020 | 4.020 | 4.040 | 3.730 | 0.020 | 0.500% | 114.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.180 | 4.000 | 4.320 | 3.970 | -0.030 | -0.744% | 149.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.030 | 4.030 | 4.190 | 3.950 | 0.030 | 0.750% | 13,027.00万 | 5.30亿 | 7.932% |
| 2026-10-06 | 4.030 | 4.030 | 4.190 | 3.950 | 0.030 | 0.750% | 13,027.00万 | 5.30亿 | 7.932% |
| 2026-10-05 | 4.030 | 4.030 | 4.190 | 3.950 | 0.030 | 0.750% | 13,027.00万 | 5.30亿 | 7.932% |
| 2026-10-02 | 4.030 | 4.030 | 4.190 | 3.950 | 0.030 | 0.750% | 13,027.00万 | 5.30亿 | 7.932% |
| 2026-10-01 | 4.030 | 4.030 | 4.190 | 3.950 | 0.030 | 0.750% | 13,027.00万 | 5.30亿 | 7.932% |
| 2026-09-30 | 4.030 | 4.030 | 4.190 | 3.950 | 0.030 | 0.750% | 130.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.890 | 4.000 | 4.060 | 3.850 | 0.040 | 1.010% | 116.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.840 | 3.960 | 4.100 | 3.770 | 0.080 | 2.062% | 123.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.950 | 3.880 | 4.060 | 3.860 | -0.140 | -3.483% | 10,111.49万 | 3.97亿 | 6.157% |
| 2026-09-24 | 3.950 | 3.880 | 4.060 | 3.860 | -0.140 | -3.483% | 101.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.190 | 4.020 | 4.310 | 4.000 | -0.170 | -4.057% | 167.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.360 | 4.190 | 4.390 | 4.140 | -0.060 | -1.412% | 92.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.310 | 4.250 | 4.320 | 4.200 | -0.060 | -1.392% | 110.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.290 | 4.310 | 4.380 | 4.190 | -0.050 | -1.147% | 201.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.000 | 4.360 | 4.440 | 3.850 | 0.320 | 7.921% | 210.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.010 | 4.040 | 4.140 | 3.940 | -0.130 | -3.118% | 177.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.440 | 4.170 | 4.650 | 4.140 | -0.160 | -3.695% | 267.38万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.930 | 4.330 | 4.330 | 3.900 | 0.390 | 9.898% | 53.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.000 | 3.940 | 4.020 | 3.860 | -0.090 | -2.233% | 43.95万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.090 | 4.030 | 4.130 | 4.010 | -0.060 | -1.467% | 43.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.050 | 4.090 | 4.130 | 3.980 | 0.020 | 0.491% | 48.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.000 | 4.070 | 4.110 | 3.960 | 0.100 | 2.519% | 48.31万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.970 | 4.010 | 3.890 | 0.060 | 1.535% | 36.79万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.880 | 3.910 | 4.030 | 3.850 | 0.040 | 1.034% | 50.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.970 | 3.870 | 4.000 | 3.860 | -0.080 | -2.025% | 29.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.980 | 3.950 | 3.990 | 3.880 | -0.020 | -0.504% | 28.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.870 | 3.970 | 4.010 | 3.850 | 0.120 | 3.117% | 50.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.940 | 3.850 | 3.940 | 3.810 | -0.090 | -2.284% | 38.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.930 | 3.940 | 3.970 | 3.900 | 0.020 | 0.510% | 31.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.870 | 3.920 | 3.940 | 3.820 | 0.070 | 1.818% | 36.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.870 | 3.850 | 3.960 | 3.840 | -0.020 | -0.517% | 41.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.790 | 3.870 | 3.900 | 3.730 | 0.120 | 3.200% | 49.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.850 | 3.750 | 3.850 | 3.700 | -0.070 | -1.832% | 36.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.840 | 3.820 | 3.840 | 3.720 | -0.020 | -0.521% | 24.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.740 | 3.840 | 3.860 | 3.730 | 0.120 | 3.226% | 32.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.830 | 3.720 | 3.870 | 3.700 | -0.170 | -4.370% | 35.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.940 | 3.890 | 3.960 | 3.870 | -0.010 | -0.256% | 31.14万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.880 | 3.900 | 3.900 | 3.780 | 0.070 | 1.828% | 29.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.910 | 3.830 | 3.920 | 3.780 | -0.070 | -1.795% | 32.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.040 | 3.900 | 4.040 | 3.900 | -0.090 | -2.256% | 34.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.940 | 3.990 | 4.020 | 3.900 | 0.060 | 1.527% | 34.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.960 | 3.930 | 3.980 | 3.850 | -0.010 | -0.254% | 32.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.860 | 3.940 | 3.950 | 3.800 | 0.110 | 2.872% | 41.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.850 | 3.830 | 3.870 | 3.740 | -0.020 | -0.519% | 38.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.910 | 3.850 | 3.950 | 3.790 | -0.070 | -1.786% | 46.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.920 | 3.920 | 3.990 | 3.870 | 0.020 | 0.513% | 47.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.880 | 3.900 | 3.940 | 3.850 | 0.040 | 1.036% | 46.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.790 | 3.860 | 3.880 | 3.780 | 0.070 | 1.847% | 49.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.710 | 3.790 | 3.810 | 3.700 | 0.000 | 0.000% | 67.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.720 | 3.790 | 3.890 | 3.660 | 0.070 | 1.882% | 94.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.600 | 3.720 | 3.750 | 3.580 | 0.140 | 3.911% | 75.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.500 | 3.580 | 3.660 | 3.500 | 0.040 | 1.130% | 49.00万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.400 | 3.540 | 3.550 | 3.380 | 0.140 | 4.118% | 42.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.480 | 3.400 | 3.570 | 3.400 | -0.130 | -3.683% | 40.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.410 | 3.530 | 3.540 | 3.350 | 0.120 | 3.519% | 55.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.380 | 3.410 | 3.440 | 3.340 | 0.000 | 0.000% | 39.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.370 | 3.410 | 3.430 | 3.210 | 0.030 | 0.888% | 58.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.390 | 3.380 | 3.520 | 3.310 | 0.000 | 0.000% | 62.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.600 | 3.380 | 3.660 | 3.360 | -0.220 | -6.111% | 62.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.500 | 3.600 | 3.670 | 3.480 | 0.060 | 1.695% | 62.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.450 | 3.540 | 3.640 | 3.420 | 0.040 | 1.143% | 62.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.480 | 3.500 | 3.500 | 3.340 | 0.120 | 3.550% | 60.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.560 | 3.380 | 3.680 | 3.380 | -0.190 | -5.322% | 72.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.400 | 3.570 | 3.690 | 3.360 | 0.130 | 3.779% | 107.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.410 | 3.440 | 3.500 | 3.320 | 0.030 | 0.880% | 73.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.550 | 3.410 | 3.550 | 3.400 | -0.170 | -4.749% | 82.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.720 | 3.580 | 4.010 | 3.550 | -0.210 | -5.541% | 122.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.880 | 3.790 | 4.200 | 3.780 | -0.100 | -2.571% | 155.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.110 | 3.890 | 4.110 | 3.800 | -0.260 | -6.265% | 148.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.790 | 4.150 | 4.150 | 3.770 | 0.380 | 10.080% | 44.55万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.730 | 3.770 | 3.850 | 3.690 | 0.070 | 1.892% | 49.08万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.700 | 3.700 | 3.720 | 3.640 | 0.010 | 0.271% | 31.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.710 | 3.690 | 3.740 | 3.580 | -0.020 | -0.539% | 37.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.840 | 3.710 | 3.840 | 3.710 | -0.140 | -3.636% | 41.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.900 | 3.850 | 3.930 | 3.810 | -0.070 | -1.786% | 35.26万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.990 | 3.920 | 4.040 | 3.860 | -0.050 | -1.259% | 34.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.960 | 3.970 | 4.110 | 3.950 | -0.030 | -0.750% | 40.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.060 | 4.000 | 4.060 | 3.860 | -0.060 | -1.478% | 49.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.090 | 4.060 | 4.110 | 4.000 | -0.050 | -1.217% | 36.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.200 | 4.110 | 4.220 | 4.080 | -0.130 | -3.066% | 39.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.230 | 4.240 | 4.290 | 4.160 | 0.010 | 0.236% | 45.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.200 | 4.230 | 4.540 | 4.160 | 0.060 | 1.439% | 69.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.200 | 4.170 | 4.250 | 4.110 | 0.050 | 1.214% | 39.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.140 | 4.120 | 4.190 | 4.070 | -0.060 | -1.435% | 32.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.270 | 4.180 | 4.300 | 4.140 | -0.120 | -2.791% | 31.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.310 | 4.300 | 4.350 | 4.210 | 0.010 | 0.233% | 27.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.390 | 4.290 | 4.490 | 4.230 | -0.150 | -3.378% | 41.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.430 | 4.440 | 4.520 | 4.350 | 0.010 | 0.226% | 41.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.440 | 4.430 | 4.490 | 4.400 | -0.040 | -0.895% | 27.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.490 | 4.470 | 4.530 | 4.410 | -0.050 | -1.106% | 27.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.590 | 4.520 | 4.610 | 4.420 | -0.070 | -1.525% | 40.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.500 | 4.590 | 4.650 | 4.470 | 0.090 | 2.000% | 42.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.620 | 4.500 | 4.650 | 4.470 | -0.100 | -2.174% | 32.92万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.560 | 4.600 | 4.650 | 4.500 | 0.020 | 0.437% | 39.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.770 | 4.580 | 4.790 | 4.540 | -0.170 | -3.579% | 48.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.830 | 4.750 | 4.860 | 4.670 | -0.080 | -1.656% | 39.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.930 | 4.830 | 4.980 | 4.810 | -0.070 | -1.429% | 28.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.870 | 4.900 | 4.950 | 4.830 | 0.060 | 1.240% | 32.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.960 | 4.840 | 5.060 | 4.810 | -0.090 | -1.826% | 46.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.020 | 4.930 | 5.030 | 4.880 | -0.130 | -2.569% | 39.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.130 | 5.060 | 5.130 | 4.960 | -0.050 | -0.978% | 43.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.110 | 5.110 | 5.150 | 5.040 | -0.010 | -0.195% | 34.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.210 | 5.120 | 5.250 | 5.100 | -0.080 | -1.538% | 40.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.480 | 5.200 | 5.490 | 5.200 | -0.290 | -5.282% | 57.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.350 | 5.490 | 5.600 | 5.270 | 0.150 | 2.809% | 66.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.560 | 5.340 | 5.570 | 5.310 | -0.240 | -4.301% | 64.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.670 | 5.580 | 5.690 | 5.530 | -0.090 | -1.587% | 39.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.600 | 5.670 | 5.690 | 5.580 | 0.060 | 1.070% | 36.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.620 | 5.610 | 5.650 | 5.560 | 0.000 | 0.000% | 36.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.590 | 5.610 | 5.650 | 5.570 | 0.020 | 0.358% | 31.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.520 | 5.590 | 5.610 | 5.500 | 0.100 | 1.821% | 34.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.450 | 5.490 | 5.560 | 5.430 | 0.010 | 0.182% | 38.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.500 | 5.480 | 5.560 | 5.420 | -0.070 | -1.261% | 27.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.510 | 5.550 | 5.570 | 5.390 | 0.040 | 0.726% | 31.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.580 | 5.510 | 5.600 | 5.470 | -0.050 | -0.899% | 28.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.700 | 5.560 | 5.710 | 5.520 | -0.120 | -2.113% | 29.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.750 | 5.680 | 5.750 | 5.630 | 0.000 | 0.000% | 29.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.840 | 5.750 | 5.850 | 5.680 | -0.080 | -1.372% | 37.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.740 | 5.830 | 5.920 | 5.700 | 0.000 | 0.000% | 39.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.810 | 5.740 | 5.810 | 5.700 | 0.000 | 0.000% | 31.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.790 | 5.830 | 5.850 | 5.750 | 0.030 | 0.520% | 32.02万 | 1.86亿 | 1.950% |
| 2026-04-15 | 5.920 | 5.800 | 5.920 | 5.750 | 0.000 | 0.000% | 36.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.840 | 5.880 | 5.890 | 5.780 | 0.050 | 0.858% | 40.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.690 | 5.830 | 5.840 | 5.650 | 0.000 | 0.000% | 46.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.750 | 5.710 | 5.840 | 5.690 | 0.000 | 0.000% | 42.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.750 | 5.690 | 5.780 | 5.670 | 0.000 | 0.000% | 44.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.600 | 5.820 | 5.830 | 5.550 | 0.000 | 0.000% | 86.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.390 | 5.500 | 5.520 | 5.320 | 0.000 | 0.000% | 60.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.660 | 5.400 | 5.680 | 5.360 | 0.000 | 0.000% | 72.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.920 | 5.690 | 5.950 | 5.660 | 0.000 | 0.000% | 97.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.200 | 6.010 | 6.220 | 5.920 | 0.000 | 0.000% | 96.77万 | 0.00亿 | 0.000% |