海欣股份 sh.600851
7.27
-0.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.38 | 7.42 | 7.25 | 7.27 | -0.95% | 0.61 | 1.13% |
| 2026-05-21 | 7.98 | 7.98 | 7.34 | 7.34 | -7.67% | 1.15 | 2.04% |
| 2026-05-20 | 7.90 | 8.24 | 7.80 | 7.95 | 0.00% | 1.11 | 1.89% |
| 2026-05-19 | 7.75 | 7.97 | 7.70 | 7.95 | +2.58% | 1.21 | 2.09% |
| 2026-05-18 | 7.75 | 8.04 | 7.62 | 7.75 | +0.13% | 1.34 | 2.34% |
| 2026-05-15 | 7.80 | 8.05 | 7.63 | 7.74 | -0.90% | 1.07 | 1.86% |
| 2026-05-14 | 8.08 | 8.31 | 7.80 | 7.81 | -2.74% | 1.24 | 2.11% |
| 2026-05-13 | 8.30 | 8.35 | 7.97 | 8.03 | -3.25% | 1.49 | 2.48% |
| 2026-05-12 | 8.83 | 8.83 | 8.26 | 8.30 | -6.00% | 1.55 | 2.50% |
| 2026-05-11 | 8.59 | 8.93 | 8.53 | 8.83 | +2.79% | 1.42 | 2.19% |
| 2026-05-08 | 8.73 | 8.80 | 8.55 | 8.59 | -1.49% | 1.04 | 1.63% |
| 2026-05-07 | 8.53 | 8.95 | 8.50 | 8.72 | +3.69% | 1.51 | 2.34% |
| 2026-05-06 | 8.39 | 8.52 | 8.30 | 8.41 | +0.96% | 0.78 | 1.26% |
| 2026-04-30 | 8.35 | 8.45 | 8.24 | 8.33 | -0.60% | 0.73 | 1.19% |
| 2026-04-29 | 8.13 | 8.41 | 7.93 | 8.38 | +1.21% | 1.15 | 1.89% |
| 2026-04-28 | 8.38 | 8.38 | 8.24 | 8.28 | -1.66% | 0.73 | 1.19% |
| 2026-04-27 | 8.31 | 8.43 | 8.09 | 8.42 | +1.20% | 0.90 | 1.49% |
| 2026-04-24 | 8.28 | 8.38 | 8.24 | 8.32 | +0.12% | 0.60 | 0.97% |
| 2026-04-23 | 8.35 | 8.44 | 8.15 | 8.31 | -1.66% | 0.91 | 1.49% |
| 2026-04-22 | 8.43 | 8.47 | 8.26 | 8.45 | +0.96% | 0.74 | 1.21% |