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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.40 | 7.52 | 7.16 | 7.24 | -1.90% | 0.62 | 1.15% |
| 2026-01-15 | 7.39 | 7.56 | 7.31 | 7.38 | -0.67% | 0.86 | 1.57% |
| 2026-01-14 | 7.40 | 7.68 | 7.31 | 7.43 | +0.54% | 1.40 | 2.53% |
| 2026-01-13 | 7.44 | 7.57 | 7.35 | 7.39 | -0.54% | 0.92 | 1.68% |
| 2026-01-12 | 7.50 | 7.52 | 7.34 | 7.43 | -0.54% | 0.80 | 1.46% |
| 2026-01-09 | 7.39 | 7.49 | 7.36 | 7.47 | +0.95% | 0.81 | 1.47% |
| 2026-01-08 | 7.39 | 7.48 | 7.31 | 7.40 | 0.00% | 0.89 | 1.62% |
| 2026-01-07 | 7.19 | 7.54 | 7.15 | 7.40 | +2.64% | 1.30 | 2.38% |
| 2026-01-06 | 7.02 | 7.25 | 7.00 | 7.21 | +2.85% | 0.87 | 1.66% |
| 2026-01-05 | 6.91 | 7.01 | 6.84 | 7.01 | +2.64% | 0.43 | 0.84% |
| 2025-12-31 | 6.99 | 6.99 | 6.82 | 6.83 | -2.29% | 0.34 | 0.67% |
| 2025-12-30 | 6.94 | 7.06 | 6.82 | 6.99 | +0.87% | 0.44 | 0.86% |
| 2025-12-29 | 7.06 | 7.07 | 6.88 | 6.93 | -1.14% | 0.47 | 0.92% |
| 2025-12-26 | 7.07 | 7.13 | 7.00 | 7.01 | -1.54% | 0.41 | 0.80% |
| 2025-12-25 | 7.08 | 7.15 | 7.07 | 7.12 | -0.14% | 0.37 | 0.70% |
| 2025-12-24 | 7.08 | 7.16 | 7.05 | 7.13 | +0.42% | 0.49 | 0.94% |
| 2025-12-23 | 7.15 | 7.24 | 7.08 | 7.10 | -0.28% | 0.54 | 1.02% |
| 2025-12-22 | 7.18 | 7.21 | 7.05 | 7.12 | -0.14% | 0.72 | 1.37% |
| 2025-12-19 | 6.97 | 7.15 | 6.90 | 7.13 | +2.74% | 0.78 | 1.49% |
| 2025-12-18 | 6.67 | 7.00 | 6.64 | 6.94 | +3.74% | 0.71 | 1.40% |