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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.45 | 6.54 | 6.38 | 6.44 | -0.77% | 0.39 | 0.82% |
| 2025-05-23 | 6.45 | 6.68 | 6.45 | 6.49 | +0.15% | 0.66 | 1.34% |
| 2025-05-22 | 6.54 | 6.58 | 6.45 | 6.48 | -0.91% | 0.45 | 0.93% |
| 2025-05-21 | 6.59 | 6.71 | 6.54 | 6.54 | -0.75% | 0.66 | 1.35% |
| 2025-05-20 | 6.50 | 6.61 | 6.50 | 6.59 | +1.38% | 0.63 | 1.28% |
| 2025-05-19 | 6.46 | 6.52 | 6.39 | 6.50 | +0.46% | 0.49 | 1.03% |
| 2025-05-16 | 6.39 | 6.51 | 6.39 | 6.47 | +0.46% | 0.48 | 0.99% |
| 2025-05-15 | 6.52 | 6.56 | 6.38 | 6.44 | -1.22% | 0.61 | 1.27% |
| 2025-05-14 | 6.45 | 6.61 | 6.38 | 6.52 | +2.02% | 0.93 | 1.92% |
| 2025-05-13 | 6.47 | 6.51 | 6.38 | 6.39 | -0.62% | 0.34 | 0.70% |
| 2025-05-12 | 6.41 | 6.46 | 6.32 | 6.43 | +0.15% | 0.55 | 1.17% |
| 2025-05-09 | 6.47 | 6.56 | 6.41 | 6.42 | -1.37% | 0.60 | 1.24% |
| 2025-05-08 | 6.46 | 6.52 | 6.37 | 6.51 | +0.15% | 0.77 | 1.62% |
| 2025-05-07 | 6.25 | 6.62 | 6.25 | 6.50 | +4.47% | 1.52 | 3.17% |
| 2025-05-06 | 6.17 | 6.29 | 6.17 | 6.22 | +1.95% | 0.52 | 1.11% |