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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.31 | 7.42 | 7.23 | 7.26 | -1.22% | 1.26 | 2.33% |
| 2025-08-18 | 7.27 | 7.55 | 7.09 | 7.35 | +2.80% | 1.72 | 3.21% |
| 2025-08-15 | 6.90 | 7.50 | 6.89 | 7.15 | +3.32% | 1.58 | 2.98% |
| 2025-08-14 | 7.04 | 7.08 | 6.91 | 6.92 | -1.98% | 0.52 | 1.00% |
| 2025-08-13 | 7.06 | 7.09 | 6.98 | 7.06 | 0.00% | 0.51 | 0.97% |
| 2025-08-12 | 7.12 | 7.18 | 7.00 | 7.06 | -0.56% | 0.49 | 0.94% |
| 2025-08-11 | 6.99 | 7.12 | 6.97 | 7.10 | +1.87% | 0.53 | 1.02% |
| 2025-08-08 | 6.93 | 6.99 | 6.86 | 6.97 | 0.00% | 0.52 | 1.01% |
| 2025-08-07 | 7.06 | 7.10 | 6.95 | 6.97 | -1.41% | 0.62 | 1.20% |
| 2025-08-06 | 7.19 | 7.28 | 7.04 | 7.07 | -1.94% | 0.96 | 1.84% |
| 2025-08-05 | 7.19 | 7.30 | 7.14 | 7.21 | +0.42% | 0.71 | 1.34% |
| 2025-08-04 | 7.26 | 7.32 | 7.00 | 7.18 | -1.78% | 1.02 | 1.94% |
| 2025-08-01 | 7.14 | 7.37 | 7.14 | 7.31 | +1.67% | 0.96 | 1.79% |
| 2025-07-31 | 7.25 | 7.32 | 7.14 | 7.19 | -0.83% | 0.97 | 1.83% |
| 2025-07-30 | 7.14 | 7.27 | 7.00 | 7.25 | +1.54% | 1.11 | 2.10% |
| 2025-07-29 | 7.10 | 7.17 | 7.04 | 7.14 | +0.42% | 0.70 | 1.33% |
| 2025-07-28 | 7.10 | 7.19 | 7.07 | 7.11 | +0.14% | 0.58 | 1.10% |
| 2025-07-25 | 7.17 | 7.24 | 7.06 | 7.10 | -0.83% | 0.58 | 1.09% |
| 2025-07-24 | 7.11 | 7.24 | 7.11 | 7.16 | +0.70% | 0.59 | 1.11% |
| 2025-07-23 | 7.07 | 7.18 | 7.03 | 7.11 | -0.28% | 0.56 | 1.06% |