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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.37 | 6.71 | 6.37 | 6.59 | +2.95% | 0.96 | 1.96% |
| 2025-06-23 | 6.26 | 6.42 | 6.25 | 6.40 | +1.26% | 0.41 | 0.88% |
| 2025-06-20 | 6.37 | 6.42 | 6.31 | 6.32 | -1.09% | 0.42 | 0.88% |
| 2025-06-19 | 6.62 | 6.66 | 6.36 | 6.39 | -4.03% | 0.72 | 1.51% |
| 2025-06-18 | 6.87 | 6.92 | 6.65 | 6.66 | -4.29% | 0.93 | 1.85% |
| 2025-06-17 | 7.01 | 7.26 | 6.91 | 6.96 | -1.41% | 1.00 | 1.90% |
| 2025-06-16 | 6.89 | 7.16 | 6.83 | 7.06 | +2.16% | 0.89 | 1.72% |
| 2025-06-13 | 7.18 | 7.27 | 6.90 | 6.91 | -4.40% | 1.29 | 2.47% |
| 2025-06-12 | 7.08 | 7.40 | 7.05 | 7.23 | +1.96% | 1.57 | 2.94% |
| 2025-06-11 | 7.31 | 7.34 | 7.08 | 7.09 | -1.11% | 1.16 | 2.18% |
| 2025-06-10 | 7.16 | 7.51 | 7.07 | 7.17 | -0.41% | 2.43 | 4.51% |
| 2025-06-09 | 6.86 | 7.52 | 6.85 | 7.20 | +5.39% | 2.36 | 4.39% |
| 2025-06-06 | 6.78 | 6.93 | 6.72 | 6.83 | +0.44% | 0.53 | 1.04% |
| 2025-06-05 | 6.93 | 6.95 | 6.73 | 6.80 | -1.87% | 0.86 | 1.70% |
| 2025-06-04 | 6.96 | 7.14 | 6.87 | 6.93 | -1.27% | 0.98 | 1.89% |
| 2025-06-03 | 6.76 | 7.07 | 6.74 | 7.02 | +2.02% | 1.46 | 2.81% |
| 2025-05-30 | 6.74 | 7.10 | 6.74 | 6.88 | +1.17% | 2.02 | 3.90% |
| 2025-05-29 | 6.56 | 6.91 | 6.49 | 6.80 | +4.11% | 1.25 | 2.49% |
| 2025-05-28 | 6.55 | 6.59 | 6.48 | 6.53 | -0.91% | 0.33 | 0.69% |
| 2025-05-27 | 6.42 | 6.59 | 6.36 | 6.59 | +2.31% | 0.50 | 1.04% |