海南发展（002163）历史行情

以下为海南发展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
2026-10-09	7.550	7.410	7.550	7.180	-0.050	-0.670%	1,661.83万	1.22亿	2.068%
2026-10-08	7.540	7.460	7.780	7.390	-0.050	-0.666%	22.04万	0.00亿	0.000%
2026-10-07	7.620	7.510	7.640	7.390	0.020	0.267%	1,595.56万	1.20亿	1.986%
2026-10-06	7.620	7.510	7.640	7.390	0.020	0.267%	1,595.56万	1.20亿	1.986%
2026-10-05	7.620	7.510	7.640	7.390	0.020	0.267%	1,595.56万	1.20亿	1.986%
2026-10-02	7.620	7.510	7.640	7.390	0.020	0.267%	1,595.56万	1.20亿	1.986%
2026-10-01	7.620	7.510	7.640	7.390	0.020	0.267%	1,595.56万	1.20亿	1.986%
2026-09-30	7.620	7.510	7.640	7.390	0.020	0.267%	15.96万	0.00亿	0.000%
2026-09-29	7.270	7.490	7.560	7.270	0.170	2.322%	22.74万	0.00亿	0.000%
2026-09-28	7.470	7.320	7.550	7.260	-0.240	-3.175%	23.68万	0.00亿	0.000%
2026-09-27	7.630	7.560	7.720	7.440	-0.040	-0.526%	3,122.15万	2.36亿	3.885%
2026-09-24	7.630	7.560	7.720	7.440	-0.040	-0.526%	31.22万	0.00亿	0.000%
2026-09-23	7.880	7.600	7.910	7.600	-0.320	-4.040%	28.57万	0.00亿	0.000%
2026-09-22	8.010	7.920	8.110	7.820	-0.150	-1.859%	29.74万	0.00亿	0.000%
2026-09-21	7.700	8.070	8.170	7.680	0.340	4.398%	49.30万	0.00亿	0.000%
2026-09-18	7.650	7.730	7.920	7.560	-0.130	-1.654%	61.32万	0.00亿	0.000%
2026-09-17	8.740	7.860	8.740	7.860	-0.870	-9.966%	78.24万	0.00亿	0.000%
2026-09-16	8.350	8.730	8.780	8.260	0.390	4.676%	45.75万	0.00亿	0.000%
2026-09-15	8.710	8.340	8.730	8.320	-0.240	-2.797%	25.37万	0.00亿	0.000%
2026-09-14	8.700	8.580	8.950	8.510	-0.150	-1.718%	29.52万	0.00亿	0.000%
2026-09-11	8.880	8.730	9.110	8.520	-0.320	-3.536%	30.78万	0.00亿	0.000%
2026-09-10	9.060	9.050	9.180	8.860	-0.030	-0.330%	31.16万	0.00亿	0.000%
2026-09-09	8.970	9.080	9.220	8.880	0.110	1.226%	28.81万	0.00亿	0.000%
2026-09-08	8.870	8.970	9.150	8.830	0.060	0.673%	28.57万	0.00亿	0.000%
2026-09-07	9.020	8.910	9.070	8.810	-0.200	-2.195%	39.29万	0.00亿	0.000%
2026-09-04	8.650	9.110	9.330	8.590	0.480	5.562%	53.49万	0.00亿	0.000%
2026-09-03	8.690	8.630	8.830	8.600	-0.090	-1.032%	17.27万	0.00亿	0.000%
2026-09-02	8.680	8.720	8.820	8.520	0.030	0.345%	22.31万	0.00亿	0.000%
2026-09-01	8.630	8.690	8.820	8.520	0.140	1.637%	22.57万	0.00亿	0.000%
2026-08-31	8.670	8.550	8.800	8.510	-0.150	-1.724%	23.62万	0.00亿	0.000%
2026-08-28	8.570	8.700	8.810	8.560	0.130	1.517%	27.43万	0.00亿	0.000%
2026-08-27	8.480	8.570	8.650	8.330	0.170	2.024%	29.59万	0.00亿	0.000%
2026-08-26	8.180	8.400	8.650	8.160	0.200	2.439%	34.85万	0.00亿	0.000%
2026-08-25	7.820	8.200	8.260	7.770	0.350	4.459%	29.14万	0.00亿	0.000%
2026-08-24	7.930	7.850	8.040	7.750	-0.080	-1.009%	19.72万	0.00亿	0.000%
2026-08-21	8.140	7.930	8.140	7.770	-0.180	-2.219%	20.65万	0.00亿	0.000%
2026-08-20	8.050	8.110	8.190	8.000	0.130	1.629%	16.66万	0.00亿	0.000%
2026-08-19	8.300	7.980	8.360	7.950	-0.380	-4.545%	21.08万	0.00亿	0.000%
2026-08-18	8.410	8.360	8.540	8.320	-0.020	-0.239%	19.87万	0.00亿	0.000%
2026-08-17	8.270	8.380	8.400	8.180	0.140	1.699%	15.61万	0.00亿	0.000%
2026-08-14	8.370	8.240	8.400	8.170	-0.120	-1.435%	19.03万	0.00亿	0.000%
2026-08-13	8.590	8.360	8.650	8.360	-0.230	-2.678%	19.36万	0.00亿	0.000%
2026-08-12	8.440	8.590	8.610	8.360	0.210	2.506%	16.89万	0.00亿	0.000%
2026-08-11	8.440	8.380	8.480	8.280	-0.080	-0.946%	15.10万	0.00亿	0.000%
2026-08-10	8.250	8.460	8.480	8.240	0.200	2.421%	21.69万	0.00亿	0.000%
2026-08-07	8.310	8.260	8.310	8.050	-0.070	-0.840%	21.93万	0.00亿	0.000%
2026-08-06	8.420	8.330	8.450	8.170	-0.060	-0.715%	19.92万	0.00亿	0.000%
2026-08-05	8.350	8.390	8.470	8.300	0.040	0.479%	17.46万	0.00亿	0.000%
2026-08-04	8.340	8.350	8.430	8.230	0.010	0.120%	20.87万	0.00亿	0.000%
2026-08-03	7.990	8.340	8.340	7.990	0.380	4.774%	28.76万	0.00亿	0.000%
2026-07-31	7.870	7.960	8.080	7.820	0.080	1.015%	22.89万	0.00亿	0.000%
2026-07-30	7.900	7.880	8.240	7.840	-0.070	-0.881%	29.10万	0.00亿	0.000%
2026-07-29	7.820	7.950	8.030	7.730	0.190	2.448%	28.22万	0.00亿	0.000%
2026-07-28	7.580	7.760	7.920	7.580	0.070	0.910%	24.13万	0.00亿	0.000%
2026-07-27	7.260	7.690	7.730	7.200	0.430	5.923%	31.98万	0.00亿	0.000%
2026-07-24	7.500	7.260	7.650	7.250	-0.300	-3.968%	18.02万	0.00亿	0.000%
2026-07-23	7.310	7.560	7.590	7.280	0.230	3.138%	22.48万	0.00亿	0.000%
2026-07-22	7.310	7.330	7.440	7.230	-0.050	-0.678%	22.46万	0.00亿	0.000%
2026-07-21	7.260	7.380	7.440	6.970	0.100	1.374%	34.80万	0.00亿	0.000%
2026-07-20	7.410	7.280	7.750	7.180	-0.140	-1.887%	37.44万	0.00亿	0.000%
2026-07-17	7.860	7.420	7.980	7.400	-0.480	-6.076%	32.56万	0.00亿	0.000%
2026-07-16	7.930	7.900	8.070	7.770	-0.010	-0.126%	40.32万	0.00亿	0.000%
2026-07-15	7.650	7.910	8.200	7.590	0.230	2.995%	40.29万	0.00亿	0.000%
2026-07-14	7.700	7.680	7.720	7.440	0.060	0.787%	26.74万	0.00亿	0.000%
2026-07-13	8.190	7.620	8.230	7.610	-0.600	-7.299%	36.96万	0.00亿	0.000%
2026-07-10	7.790	8.220	8.560	7.700	0.440	5.656%	53.10万	0.00亿	0.000%
2026-07-09	7.790	7.780	7.920	7.590	-0.050	-0.639%	20.39万	0.00亿	0.000%
2026-07-08	7.970	7.830	8.060	7.800	-0.120	-1.509%	19.33万	0.00亿	0.000%
2026-07-07	8.270	7.950	8.330	7.950	-0.390	-4.676%	21.77万	0.00亿	0.000%
2026-07-06	8.630	8.340	8.710	8.340	-0.330	-3.806%	21.75万	0.00亿	0.000%
2026-07-03	8.870	8.670	8.890	8.520	-0.080	-0.914%	27.22万	0.00亿	0.000%
2026-07-02	8.520	8.750	9.270	8.520	0.160	1.863%	38.92万	0.00亿	0.000%
2026-07-01	8.380	8.590	8.740	8.320	0.250	2.998%	24.31万	0.00亿	0.000%
2026-06-30	8.310	8.340	8.450	8.250	0.010	0.120%	16.90万	0.00亿	0.000%
2026-06-29	8.390	8.330	8.490	8.200	-0.110	-1.303%	20.76万	0.00亿	0.000%
2026-06-26	8.570	8.440	8.690	8.420	-0.200	-2.315%	20.32万	0.00亿	0.000%
2026-06-25	8.780	8.640	8.860	8.580	-0.140	-1.595%	15.26万	0.00亿	0.000%
2026-06-24	8.960	8.780	8.990	8.620	-0.170	-1.899%	19.58万	0.00亿	0.000%
2026-06-23	9.020	8.950	9.210	8.910	-0.100	-1.105%	17.14万	0.00亿	0.000%
2026-06-22	9.090	9.050	9.090	8.730	-0.010	-0.110%	21.40万	0.00亿	0.000%
2026-06-18	9.170	9.060	9.220	8.980	-0.180	-1.948%	17.39万	0.00亿	0.000%
2026-06-17	9.440	9.240	9.500	9.190	-0.220	-2.326%	15.57万	0.00亿	0.000%
2026-06-16	9.400	9.460	9.520	9.220	0.040	0.425%	18.17万	0.00亿	0.000%
2026-06-15	9.310	9.420	9.540	9.260	0.190	2.059%	18.36万	0.00亿	0.000%
2026-06-12	9.200	9.230	9.380	9.120	0.120	1.317%	22.60万	0.00亿	0.000%
2026-06-11	9.200	9.110	9.300	9.020	-0.180	-1.938%	19.25万	0.00亿	0.000%
2026-06-10	9.390	9.290	9.480	9.190	-0.150	-1.589%	15.70万	0.00亿	0.000%
2026-06-09	9.450	9.440	9.600	9.310	0.000	0.000%	18.52万	0.00亿	0.000%
2026-06-08	9.730	9.440	9.900	9.310	-0.420	-4.260%	22.26万	0.00亿	0.000%
2026-06-05	9.770	9.860	10.060	9.690	0.080	0.818%	21.20万	0.00亿	0.000%
2026-06-04	9.890	9.780	9.970	9.690	-0.160	-1.610%	16.89万	0.00亿	0.000%
2026-06-03	10.010	9.940	10.080	9.870	-0.060	-0.600%	17.52万	0.00亿	0.000%
2026-06-02	10.250	10.000	10.340	9.830	-0.290	-2.818%	22.66万	0.00亿	0.000%
2026-06-01	10.250	10.290	10.430	10.180	0.020	0.195%	19.60万	0.00亿	0.000%
2026-05-29	10.400	10.270	10.650	10.230	-0.080	-0.773%	28.94万	0.00亿	0.000%
2026-05-28	10.360	10.350	10.440	10.130	-0.010	-0.097%	20.22万	0.00亿	0.000%
2026-05-27	10.590	10.360	10.740	10.330	-0.300	-2.814%	21.70万	0.00亿	0.000%
2026-05-26	10.750	10.660	10.800	10.530	-0.230	-2.112%	23.69万	0.00亿	0.000%
2026-05-25	10.960	10.890	11.080	10.740	-0.110	-1.000%	18.15万	0.00亿	0.000%
2026-05-22	10.920	11.000	11.080	10.730	0.140	1.289%	22.37万	0.00亿	0.000%
2026-05-21	11.250	10.860	11.380	10.850	-0.370	-3.295%	26.83万	0.00亿	0.000%
2026-05-20	11.330	11.230	11.360	11.040	-0.160	-1.405%	20.04万	0.00亿	0.000%
2026-05-19	11.600	11.390	11.610	11.180	-0.160	-1.385%	26.16万	0.00亿	0.000%
2026-05-18	11.600	11.550	11.790	11.450	-0.060	-0.517%	27.15万	0.00亿	0.000%
2026-05-15	12.100	11.610	12.160	11.530	-0.520	-4.287%	39.54万	0.00亿	0.000%
2026-05-14	12.780	12.130	12.850	12.130	-0.700	-5.456%	45.56万	0.00亿	0.000%
2026-05-13	12.220	12.830	13.150	12.070	0.640	5.250%	70.47万	0.00亿	0.000%
2026-05-12	12.500	12.190	12.510	12.100	-0.330	-2.636%	23.01万	0.00亿	0.000%
2026-05-11	12.780	12.520	12.860	12.450	-0.190	-1.495%	24.56万	0.00亿	0.000%
2026-05-08	12.470	12.710	12.910	12.400	0.240	1.925%	37.45万	0.00亿	0.000%
2026-05-07	12.470	12.470	12.650	12.360	0.000	0.000%	20.61万	0.00亿	0.000%
2026-05-06	12.430	12.470	12.580	12.350	0.010	0.080%	23.23万	0.00亿	0.000%
2026-04-30	12.160	12.460	12.600	12.150	0.290	2.383%	29.88万	0.00亿	0.000%
2026-04-29	12.100	12.170	12.360	12.030	-0.020	-0.164%	29.71万	0.00亿	0.000%
2026-04-28	12.050	12.190	12.650	12.000	0.260	2.179%	55.98万	0.00亿	0.000%
2026-04-27	11.840	11.930	11.980	11.560	0.090	0.760%	24.93万	0.00亿	0.000%
2026-04-24	12.160	11.840	12.160	11.800	-0.340	-2.791%	24.57万	0.00亿	0.000%
2026-04-23	12.480	12.180	12.550	12.060	-0.380	-3.025%	33.19万	0.00亿	0.000%
2026-04-22	12.850	12.560	12.910	12.390	-0.350	-2.711%	34.48万	0.00亿	0.000%
2026-04-21	13.230	12.910	13.270	12.810	-0.280	-2.123%	39.21万	0.00亿	0.000%
2026-04-20	13.030	13.190	13.560	12.860	0.180	1.384%	56.52万	0.00亿	0.000%
2026-04-17	12.890	13.010	13.070	12.710	0.060	0.463%	20.40万	0.00亿	0.000%
2026-04-16	12.760	12.950	13.050	12.670	0.190	1.489%	24.15万	0.00亿	0.000%
2026-04-15	12.950	12.760	13.060	12.720	-0.130	-1.009%	20.46万	0.00亿	0.000%
2026-04-14	12.860	12.890	12.900	12.600	0.120	0.940%	20.93万	0.00亿	0.000%
2026-04-13	12.760	12.770	12.870	12.700	0.000	0.000%	19.17万	0.00亿	0.000%
2026-04-10	12.940	12.730	12.960	12.710	0.000	0.000%	20.48万	0.00亿	0.000%
2026-04-09	12.910	12.780	12.970	12.730	0.000	0.000%	21.11万	0.00亿	0.000%
2026-04-08	12.760	13.060	13.070	12.700	0.000	0.000%	25.87万	0.00亿	0.000%
2026-04-07	12.360	12.510	12.570	12.300	0.000	0.000%	15.48万	0.00亿	0.000%
2026-04-03	12.810	12.350	12.850	12.270	0.000	0.000%	18.77万	0.00亿	0.000%
2026-04-02	12.940	12.810	13.030	12.720	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-01	13.300	13.040	13.350	12.950	0.000	0.000%	21.64万	0.00亿	0.000%