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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.68 | 6.74 | 6.55 | 6.69 | +0.15% | 0.56 | 1.14% |
| 2025-12-16 | 6.90 | 6.92 | 6.68 | 6.68 | -3.33% | 0.67 | 1.34% |
| 2025-12-15 | 6.88 | 7.03 | 6.83 | 6.91 | +0.29% | 0.60 | 1.18% |
| 2025-12-12 | 7.08 | 7.08 | 6.86 | 6.89 | -2.55% | 0.83 | 1.62% |
| 2025-12-11 | 7.24 | 7.37 | 7.00 | 7.07 | -1.94% | 1.19 | 2.25% |
| 2025-12-10 | 7.24 | 7.30 | 7.16 | 7.21 | -0.96% | 0.93 | 1.73% |
| 2025-12-09 | 7.34 | 7.38 | 7.19 | 7.28 | -0.95% | 1.12 | 2.08% |
| 2025-12-08 | 7.52 | 7.58 | 7.34 | 7.35 | -0.54% | 1.77 | 3.24% |
| 2025-12-05 | 7.09 | 7.75 | 6.96 | 7.39 | +4.08% | 2.32 | 4.30% |
| 2025-12-04 | 7.24 | 7.26 | 7.02 | 7.10 | -2.47% | 1.44 | 2.73% |
| 2025-12-03 | 7.29 | 7.57 | 7.18 | 7.28 | -0.41% | 2.41 | 4.47% |
| 2025-12-02 | 6.92 | 7.59 | 6.86 | 7.31 | +5.64% | 2.43 | 4.54% |
| 2025-12-01 | 6.87 | 6.99 | 6.83 | 6.92 | +0.73% | 0.37 | 0.72% |
| 2025-11-28 | 6.82 | 6.95 | 6.76 | 6.87 | +0.59% | 0.27 | 0.53% |
| 2025-11-27 | 6.80 | 6.88 | 6.72 | 6.83 | +0.44% | 0.28 | 0.56% |
| 2025-11-26 | 6.77 | 6.96 | 6.76 | 6.80 | +0.44% | 0.37 | 0.74% |
| 2025-11-25 | 6.72 | 6.83 | 6.67 | 6.77 | +1.20% | 0.25 | 0.51% |
| 2025-11-24 | 6.53 | 6.71 | 6.53 | 6.69 | +2.77% | 0.32 | 0.65% |
| 2025-11-21 | 6.83 | 6.89 | 6.51 | 6.51 | -5.52% | 0.43 | 0.88% |
| 2025-11-20 | 6.94 | 6.94 | 6.84 | 6.89 | +0.15% | 0.33 | 0.65% |