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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.59 | 8.62 | 8.33 | 8.37 | -3.01% | 1.13 | 1.81% |
| 2026-04-20 | 8.43 | 8.64 | 8.43 | 8.63 | +1.53% | 1.50 | 2.38% |
| 2026-04-17 | 8.38 | 8.53 | 8.33 | 8.50 | +1.07% | 1.02 | 1.63% |
| 2026-04-16 | 8.38 | 8.42 | 8.27 | 8.41 | -0.59% | 1.17 | 1.91% |
| 2026-04-15 | 8.65 | 8.65 | 8.27 | 8.46 | +0.83% | 1.36 | 2.19% |
| 2026-04-14 | 8.42 | 8.49 | 8.30 | 8.39 | -0.12% | 0.99 | 1.60% |
| 2026-04-13 | 8.21 | 8.49 | 8.11 | 8.40 | -0.12% | 1.30 | 2.11% |
| 2026-04-10 | 8.23 | 8.44 | 8.10 | 8.41 | +1.20% | 1.63 | 2.66% |
| 2026-04-09 | 8.24 | 8.38 | 8.09 | 8.31 | 0.00% | 1.67 | 2.74% |
| 2026-04-08 | 8.42 | 8.49 | 8.18 | 8.31 | -0.95% | 1.93 | 3.16% |
| 2026-04-07 | 8.50 | 8.56 | 8.26 | 8.39 | -0.59% | 1.58 | 2.55% |
| 2026-04-03 | 8.56 | 8.66 | 8.20 | 8.44 | -2.09% | 2.60 | 4.20% |
| 2026-04-02 | 9.00 | 9.00 | 8.52 | 8.62 | 0.00% | 3.91 | 6.08% |
| 2026-04-01 | 7.89 | 8.62 | 7.89 | 8.62 | +9.95% | 1.47 | 2.37% |
| 2026-03-31 | 7.74 | 8.00 | 7.74 | 7.84 | -0.13% | 0.64 | 1.10% |
| 2026-03-30 | 7.94 | 8.07 | 7.83 | 7.85 | -1.88% | 0.78 | 1.34% |
| 2026-03-27 | 7.85 | 8.03 | 7.71 | 8.00 | +1.78% | 0.91 | 1.56% |
| 2026-03-26 | 7.76 | 8.23 | 7.65 | 7.86 | +1.95% | 1.70 | 2.89% |
| 2026-03-25 | 7.57 | 7.77 | 7.44 | 7.71 | +3.63% | 1.01 | 1.78% |
| 2026-03-24 | 7.34 | 7.45 | 7.13 | 7.44 | +4.06% | 0.94 | 1.74% |