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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.36 | 8.55 | 8.32 | 8.34 | -1.77% | 1.12 | 1.80% |
| 2026-02-12 | 8.50 | 8.96 | 8.22 | 8.49 | +0.59% | 1.51 | 2.42% |
| 2026-02-11 | 8.19 | 8.64 | 8.11 | 8.44 | +3.43% | 1.18 | 1.89% |
| 2026-02-10 | 8.19 | 8.37 | 8.12 | 8.16 | -0.37% | 1.00 | 1.64% |
| 2026-02-09 | 8.07 | 8.22 | 8.02 | 8.19 | +1.61% | 1.28 | 2.12% |
| 2026-02-06 | 7.80 | 8.17 | 7.78 | 8.06 | +3.20% | 1.30 | 2.19% |
| 2026-02-05 | 7.76 | 7.88 | 7.75 | 7.81 | +0.13% | 0.64 | 1.10% |
| 2026-02-04 | 7.87 | 7.90 | 7.73 | 7.80 | -0.51% | 0.74 | 1.28% |
| 2026-02-03 | 7.66 | 7.90 | 7.62 | 7.84 | +2.35% | 0.82 | 1.42% |
| 2026-02-02 | 7.67 | 7.80 | 7.57 | 7.66 | -0.65% | 0.91 | 1.60% |
| 2026-01-30 | 7.64 | 7.78 | 7.54 | 7.71 | -0.26% | 0.89 | 1.59% |
| 2026-01-29 | 7.75 | 7.88 | 7.58 | 7.73 | -0.13% | 1.07 | 1.88% |
| 2026-01-28 | 7.66 | 7.87 | 7.56 | 7.74 | +0.65% | 1.41 | 2.47% |
| 2026-01-27 | 7.86 | 7.86 | 7.47 | 7.69 | -1.79% | 1.18 | 2.08% |
| 2026-01-26 | 8.09 | 8.18 | 7.78 | 7.83 | -3.21% | 1.69 | 2.91% |
| 2026-01-23 | 7.99 | 8.28 | 7.92 | 8.09 | +1.12% | 3.38 | 5.64% |
| 2026-01-22 | 7.74 | 8.36 | 7.66 | 8.00 | +5.26% | 4.27 | 7.14% |
| 2026-01-21 | 7.33 | 7.78 | 7.27 | 7.60 | +2.98% | 1.22 | 2.18% |
| 2026-01-20 | 7.30 | 7.40 | 7.26 | 7.38 | +0.96% | 0.59 | 1.09% |
| 2026-01-19 | 7.27 | 7.33 | 7.20 | 7.31 | +0.97% | 0.57 | 1.06% |