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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.20 | 7.21 | 7.08 | 7.13 | -1.10% | 0.65 | 1.22% |
| 2025-07-21 | 7.18 | 7.23 | 7.10 | 7.21 | +0.28% | 0.63 | 1.18% |
| 2025-07-18 | 7.13 | 7.19 | 7.04 | 7.19 | +0.42% | 0.64 | 1.22% |
| 2025-07-17 | 7.07 | 7.18 | 7.04 | 7.16 | +1.41% | 0.63 | 1.19% |
| 2025-07-16 | 6.99 | 7.08 | 6.94 | 7.06 | +0.71% | 0.57 | 1.08% |
| 2025-07-15 | 7.03 | 7.10 | 6.88 | 7.01 | -0.98% | 0.77 | 1.48% |
| 2025-07-14 | 7.04 | 7.19 | 7.02 | 7.08 | +0.28% | 0.65 | 1.24% |
| 2025-07-11 | 6.99 | 7.08 | 6.92 | 7.06 | +1.72% | 0.82 | 1.58% |
| 2025-07-10 | 6.83 | 6.98 | 6.79 | 6.94 | +2.05% | 0.67 | 1.31% |
| 2025-07-09 | 6.88 | 6.90 | 6.78 | 6.80 | -1.16% | 0.53 | 1.05% |
| 2025-07-08 | 6.87 | 6.95 | 6.80 | 6.88 | +0.58% | 0.50 | 0.99% |
| 2025-07-07 | 6.88 | 6.96 | 6.82 | 6.84 | +0.15% | 0.48 | 0.95% |
| 2025-07-04 | 6.94 | 6.95 | 6.82 | 6.83 | -1.58% | 0.50 | 0.99% |
| 2025-07-03 | 6.80 | 6.96 | 6.71 | 6.94 | +1.60% | 0.90 | 1.76% |
| 2025-07-02 | 6.73 | 7.12 | 6.72 | 6.83 | +0.88% | 1.15 | 2.27% |
| 2025-07-01 | 6.67 | 6.78 | 6.61 | 6.77 | +1.79% | 0.60 | 1.21% |
| 2025-06-30 | 6.66 | 6.71 | 6.58 | 6.65 | -0.15% | 0.46 | 0.93% |
| 2025-06-27 | 6.52 | 6.74 | 6.50 | 6.66 | +2.13% | 0.73 | 1.48% |
| 2025-06-26 | 6.57 | 6.67 | 6.49 | 6.52 | -2.38% | 0.63 | 1.29% |
| 2025-06-25 | 6.60 | 6.74 | 6.49 | 6.68 | +1.36% | 0.73 | 1.49% |