海南华铁（603300）历史行情
以下为海南华铁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 | 4.540 | 4.540 | 4.540 | 4.540 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.005% |
| 2026-10-19 | 4.370 | 4.540 | 4.560 | 4.360 | 0.140 | 3.182% | 39.19万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.430 | 4.400 | 4.470 | 4.360 | -0.010 | -0.227% | 24.59万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.470 | 4.410 | 4.490 | 4.390 | -0.110 | -2.434% | 26.56万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.560 | 4.520 | 4.590 | 4.500 | -0.060 | -1.310% | 19.54万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.550 | 4.580 | 4.620 | 4.500 | 0.010 | 0.219% | 25.89万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.580 | 4.570 | 4.630 | 4.540 | -0.010 | -0.218% | 24.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.500 | 4.580 | 4.600 | 4.480 | 0.080 | 1.778% | 36.39万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.500 | 4.500 | 4.570 | 4.470 | -0.010 | -0.222% | 19.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.550 | 4.510 | 4.560 | 4.490 | -0.020 | -0.442% | 1,819.19万 | 0.82亿 | 0.910% |
| 2026-10-06 | 4.550 | 4.510 | 4.560 | 4.490 | -0.020 | -0.442% | 1,819.19万 | 0.82亿 | 0.910% |
| 2026-10-05 | 4.550 | 4.510 | 4.560 | 4.490 | -0.020 | -0.442% | 1,819.19万 | 0.82亿 | 0.910% |
| 2026-10-02 | 4.550 | 4.510 | 4.560 | 4.490 | -0.020 | -0.442% | 1,819.19万 | 0.82亿 | 0.910% |
| 2026-10-01 | 4.550 | 4.510 | 4.560 | 4.490 | -0.020 | -0.442% | 1,819.19万 | 0.82亿 | 0.910% |
| 2026-09-30 | 4.550 | 4.510 | 4.560 | 4.490 | -0.020 | -0.442% | 18.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.490 | 4.530 | 4.570 | 4.480 | 0.040 | 0.891% | 19.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.520 | 4.490 | 4.560 | 4.440 | -0.060 | -1.319% | 22.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.580 | 4.550 | 4.600 | 4.530 | -0.040 | -0.871% | 1,969.90万 | 0.90亿 | 0.985% |
| 2026-09-24 | 4.580 | 4.550 | 4.600 | 4.530 | -0.040 | -0.871% | 19.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.670 | 4.590 | 4.670 | 4.590 | -0.090 | -1.923% | 25.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.700 | 4.680 | 4.730 | 4.660 | -0.030 | -0.637% | 25.33万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.630 | 4.710 | 4.710 | 4.630 | 0.070 | 1.509% | 25.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.630 | 4.640 | 4.660 | 4.600 | 0.050 | 1.089% | 20.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.610 | 4.590 | 4.640 | 4.570 | -0.040 | -0.864% | 17.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.600 | 4.630 | 4.660 | 4.530 | 0.020 | 0.434% | 22.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.700 | 4.610 | 4.720 | 4.600 | -0.090 | -1.915% | 20.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.680 | 4.700 | 4.750 | 4.670 | -0.010 | -0.212% | 22.19万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.760 | 4.710 | 4.780 | 4.640 | -0.090 | -1.875% | 35.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.760 | 4.800 | 4.820 | 4.720 | 0.000 | 0.000% | 23.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.870 | 4.800 | 4.870 | 4.760 | -0.080 | -1.639% | 33.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.860 | 4.880 | 4.910 | 4.810 | 0.030 | 0.619% | 28.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.900 | 4.850 | 4.930 | 4.830 | -0.050 | -1.020% | 33.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.850 | 4.900 | 4.990 | 4.820 | 0.080 | 1.660% | 51.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.930 | 4.820 | 5.040 | 4.810 | -0.080 | -1.633% | 36.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.930 | 4.900 | 4.970 | 4.840 | -0.080 | -1.606% | 30.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.840 | 4.980 | 5.010 | 4.820 | 0.130 | 2.680% | 51.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.840 | 4.850 | 4.850 | 4.760 | 0.010 | 0.207% | 24.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.810 | 4.840 | 4.860 | 4.780 | 0.030 | 0.624% | 26.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.790 | 4.810 | 4.820 | 4.750 | 0.010 | 0.208% | 26.98万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.800 | 4.800 | 4.860 | 4.770 | 0.000 | 0.000% | 28.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.690 | 4.800 | 4.830 | 4.680 | 0.090 | 1.911% | 26.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.760 | 4.710 | 4.780 | 4.680 | -0.060 | -1.258% | 27.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.840 | 4.770 | 4.850 | 4.740 | -0.090 | -1.852% | 29.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.740 | 4.860 | 4.880 | 4.740 | 0.120 | 2.532% | 36.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.850 | 4.740 | 4.900 | 4.740 | -0.150 | -3.067% | 34.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.950 | 4.890 | 4.950 | 4.830 | -0.070 | -1.411% | 36.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.000 | 4.960 | 5.010 | 4.890 | -0.030 | -0.601% | 37.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.030 | 4.990 | 5.070 | 4.930 | -0.110 | -2.157% | 54.73万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.190 | 5.100 | 5.320 | 5.080 | -0.090 | -1.734% | 75.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.040 | 5.190 | 5.450 | 5.020 | 0.160 | 3.181% | 110.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.000 | 5.030 | 5.130 | 4.950 | 0.020 | 0.399% | 36.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.950 | 5.010 | 5.030 | 4.910 | 0.060 | 1.212% | 31.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.030 | 4.950 | 5.030 | 4.880 | -0.080 | -1.590% | 42.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.080 | 5.030 | 5.180 | 5.000 | -0.080 | -1.566% | 44.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.130 | 5.110 | 5.190 | 5.080 | -0.030 | -0.584% | 44.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.160 | 5.140 | 5.220 | 5.110 | -0.010 | -0.194% | 45.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.070 | 5.150 | 5.170 | 5.050 | 0.070 | 1.378% | 37.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.950 | 5.080 | 5.150 | 4.950 | 0.080 | 1.600% | 56.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.900 | 5.000 | 5.150 | 4.900 | 0.050 | 1.010% | 68.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.860 | 4.950 | 4.990 | 4.820 | 0.100 | 2.062% | 61.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.730 | 4.850 | 4.850 | 4.710 | 0.110 | 2.321% | 41.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.600 | 4.740 | 4.760 | 4.600 | 0.100 | 2.155% | 32.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.830 | 4.640 | 4.870 | 4.640 | -0.220 | -4.527% | 41.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.810 | 4.860 | 4.880 | 4.780 | 0.040 | 0.830% | 38.04万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.750 | 4.820 | 4.870 | 4.700 | 0.020 | 0.417% | 54.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.750 | 4.800 | 4.900 | 4.710 | -0.010 | -0.208% | 70.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.840 | 4.810 | 4.890 | 4.690 | -0.030 | -0.620% | 76.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.710 | 4.840 | 4.900 | 4.590 | 0.120 | 2.542% | 108.40万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.420 | 4.720 | 4.830 | 4.380 | 0.280 | 6.306% | 101.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.340 | 4.440 | 4.490 | 4.320 | 0.100 | 2.304% | 40.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.300 | 4.340 | 4.350 | 4.250 | 0.020 | 0.463% | 34.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.480 | 4.320 | 4.540 | 4.300 | -0.180 | -4.000% | 47.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.450 | 4.500 | 4.570 | 4.310 | 0.090 | 2.041% | 54.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.410 | 4.410 | 4.440 | 4.290 | -0.020 | -0.451% | 39.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.430 | 4.430 | 4.460 | 4.330 | -0.010 | -0.225% | 32.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.600 | 4.440 | 4.610 | 4.420 | -0.150 | -3.268% | 32.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.640 | 4.590 | 4.690 | 4.570 | -0.070 | -1.502% | 30.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.630 | 4.660 | 4.700 | 4.600 | 0.050 | 1.085% | 32.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.600 | 4.610 | 4.760 | 4.570 | -0.020 | -0.432% | 44.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.550 | 4.630 | 4.680 | 4.520 | 0.080 | 1.758% | 49.27万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.500 | 4.550 | 4.600 | 4.470 | 0.030 | 0.664% | 39.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.520 | 4.520 | 4.570 | 4.400 | -0.020 | -0.441% | 44.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.710 | 4.540 | 4.720 | 4.540 | -0.210 | -4.421% | 47.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.780 | 4.750 | 4.840 | 4.680 | -0.070 | -1.452% | 48.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.880 | 4.820 | 4.900 | 4.680 | -0.040 | -0.823% | 52.33万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.960 | 4.860 | 5.040 | 4.850 | -0.140 | -2.800% | 40.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.930 | 5.000 | 5.010 | 4.800 | 0.030 | 0.604% | 52.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.010 | 4.970 | 5.030 | 4.930 | -0.070 | -1.389% | 26.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.140 | 5.040 | 5.140 | 4.990 | -0.080 | -1.563% | 30.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.160 | 5.120 | 5.160 | 5.060 | -0.050 | -0.967% | 28.64万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.140 | 5.170 | 5.280 | 5.120 | 0.080 | 1.572% | 39.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.990 | 5.090 | 5.140 | 4.970 | 0.130 | 2.621% | 43.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.090 | 4.960 | 5.110 | 4.920 | -0.160 | -3.125% | 41.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.130 | 5.120 | 5.220 | 5.080 | 0.000 | 0.000% | 36.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.130 | 5.120 | 5.150 | 5.010 | 0.050 | 0.986% | 36.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.140 | 5.070 | 5.260 | 5.020 | -0.190 | -3.612% | 43.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.220 | 5.260 | 5.360 | 5.140 | 0.040 | 0.766% | 49.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.230 | 5.220 | 5.290 | 5.180 | -0.060 | -1.136% | 39.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.450 | 5.280 | 5.470 | 5.240 | -0.190 | -3.473% | 59.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.640 | 5.470 | 5.640 | 5.450 | -0.140 | -2.496% | 39.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.570 | 5.610 | 5.660 | 5.570 | 0.030 | 0.538% | 31.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.680 | 5.580 | 5.700 | 5.560 | -0.070 | -1.239% | 42.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.770 | 5.650 | 5.780 | 5.550 | -0.100 | -1.739% | 52.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.970 | 5.750 | 6.000 | 5.710 | -0.250 | -4.167% | 49.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.120 | 6.000 | 6.140 | 5.960 | -0.080 | -1.316% | 31.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.080 | 6.080 | 6.160 | 5.960 | 0.010 | 0.165% | 45.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.150 | 6.070 | 6.170 | 6.020 | -0.050 | -0.817% | 37.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.370 | 6.120 | 6.400 | 6.110 | -0.250 | -3.925% | 70.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.550 | 6.370 | 6.560 | 6.310 | -0.240 | -3.631% | 64.54万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.540 | 6.610 | 6.630 | 6.500 | 0.080 | 1.225% | 41.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.590 | 6.530 | 6.670 | 6.500 | -0.040 | -0.609% | 44.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.620 | 6.570 | 6.760 | 6.540 | -0.030 | -0.455% | 71.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.940 | 6.600 | 6.940 | 6.600 | -0.300 | -4.348% | 86.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.590 | 6.900 | 6.950 | 6.570 | 0.290 | 4.387% | 107.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.720 | 6.610 | 6.740 | 6.580 | -0.140 | -2.074% | 58.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.900 | 6.750 | 6.930 | 6.710 | -0.120 | -1.747% | 72.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.850 | 6.870 | 6.900 | 6.770 | -0.010 | -0.145% | 45.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.780 | 6.880 | 6.950 | 6.770 | 0.150 | 2.229% | 68.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.650 | 6.730 | 6.820 | 6.620 | 0.150 | 2.280% | 69.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.720 | 6.580 | 6.780 | 6.570 | -0.180 | -2.663% | 66.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.650 | 6.760 | 6.890 | 6.640 | 0.080 | 1.198% | 50.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.680 | 6.680 | 6.780 | 6.650 | -0.060 | -0.890% | 46.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.850 | 6.740 | 6.880 | 6.660 | -0.150 | -2.177% | 67.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.000 | 6.890 | 7.060 | 6.840 | -0.160 | -2.270% | 60.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.030 | 7.050 | 7.140 | 6.990 | -0.010 | -0.142% | 54.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.900 | 7.060 | 7.090 | 6.800 | 0.000 | 0.000% | 77.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.070 | 7.060 | 7.140 | 6.930 | -0.030 | -0.423% | 60.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.150 | 7.090 | 7.220 | 7.060 | 0.000 | 0.000% | 64.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.060 | 7.170 | 7.200 | 7.030 | 0.000 | 0.000% | 86.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.800 | 7.100 | 7.160 | 6.780 | 0.330 | 4.870% | 124.92万 | 8.78亿 | 6.260% |
| 2026-04-15 | 6.880 | 6.770 | 6.900 | 6.750 | 0.000 | 0.000% | 36.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.800 | 6.850 | 6.950 | 6.780 | 0.130 | 1.935% | 57.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.690 | 6.720 | 6.750 | 6.670 | 0.000 | 0.000% | 30.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.710 | 6.770 | 6.830 | 6.690 | 0.000 | 0.000% | 52.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.820 | 6.670 | 6.820 | 6.670 | 0.000 | 0.000% | 64.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.570 | 6.920 | 6.980 | 6.560 | 0.000 | 0.000% | 103.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.480 | 6.440 | 6.530 | 6.400 | 0.000 | 0.000% | 31.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.660 | 6.500 | 6.680 | 6.440 | 0.000 | 0.000% | 40.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.780 | 6.620 | 6.780 | 6.560 | 0.000 | 0.000% | 57.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.790 | 6.810 | 6.880 | 6.770 | 0.000 | 0.000% | 39.30万 | 0.00亿 | 0.000% |