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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.71 | 7.77 | 7.15 | 7.15 | -9.95% | 1.30 | 2.40% |
| 2026-03-20 | 8.12 | 8.27 | 7.93 | 7.94 | -2.22% | 0.95 | 1.60% |
| 2026-03-19 | 8.56 | 8.56 | 8.07 | 8.12 | -5.03% | 1.17 | 1.92% |
| 2026-03-18 | 8.72 | 8.77 | 8.38 | 8.55 | -0.93% | 1.23 | 1.96% |
| 2026-03-17 | 9.09 | 9.14 | 8.62 | 8.63 | -4.00% | 2.10 | 3.22% |
| 2026-03-16 | 8.89 | 9.03 | 8.71 | 8.99 | +1.70% | 1.67 | 2.54% |
| 2026-03-13 | 8.90 | 9.08 | 8.80 | 8.84 | -0.67% | 1.56 | 2.38% |
| 2026-03-12 | 8.90 | 8.95 | 8.76 | 8.90 | -0.89% | 1.54 | 2.36% |
| 2026-03-11 | 9.02 | 9.10 | 8.92 | 8.98 | +0.34% | 2.57 | 3.87% |
| 2026-03-10 | 9.03 | 9.18 | 8.80 | 8.95 | +1.94% | 3.49 | 5.26% |
| 2026-03-09 | 7.87 | 8.78 | 7.81 | 8.78 | +10.03% | 2.46 | 3.93% |
| 2026-03-06 | 7.84 | 8.12 | 7.78 | 7.98 | +1.27% | 0.64 | 1.09% |
| 2026-03-05 | 7.82 | 7.96 | 7.76 | 7.88 | +1.68% | 0.54 | 0.93% |
| 2026-03-04 | 7.60 | 7.79 | 7.60 | 7.75 | +0.65% | 0.50 | 0.88% |
| 2026-03-03 | 7.90 | 7.99 | 7.68 | 7.70 | -2.53% | 0.75 | 1.31% |
| 2026-03-02 | 8.22 | 8.22 | 7.89 | 7.90 | -4.82% | 0.98 | 1.66% |
| 2026-02-27 | 8.11 | 8.31 | 8.11 | 8.30 | +0.73% | 0.44 | 0.72% |
| 2026-02-26 | 8.30 | 8.30 | 8.10 | 8.24 | -0.12% | 0.59 | 0.96% |
| 2026-02-25 | 8.39 | 8.43 | 8.21 | 8.25 | -1.55% | 0.70 | 1.13% |
| 2026-02-24 | 8.34 | 8.52 | 8.27 | 8.38 | +0.48% | 0.74 | 1.19% |