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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.04 | 7.05 | 6.88 | 6.88 | -1.99% | 0.42 | 0.82% |
| 2025-11-18 | 7.05 | 7.11 | 6.98 | 7.02 | -0.57% | 0.47 | 0.91% |
| 2025-11-17 | 7.10 | 7.13 | 7.01 | 7.06 | -0.56% | 0.46 | 0.89% |
| 2025-11-14 | 7.06 | 7.19 | 7.03 | 7.10 | +0.85% | 0.57 | 1.09% |
| 2025-11-13 | 7.00 | 7.06 | 6.91 | 7.04 | +1.00% | 0.45 | 0.87% |
| 2025-11-12 | 7.01 | 7.03 | 6.94 | 6.97 | -0.43% | 0.42 | 0.81% |
| 2025-11-11 | 6.95 | 7.01 | 6.91 | 7.00 | +0.72% | 0.40 | 0.77% |
| 2025-11-10 | 6.88 | 6.97 | 6.86 | 6.95 | +1.02% | 0.43 | 0.84% |
| 2025-11-07 | 6.84 | 6.90 | 6.81 | 6.88 | +0.29% | 0.34 | 0.68% |
| 2025-11-06 | 6.88 | 6.89 | 6.81 | 6.86 | -0.29% | 0.36 | 0.71% |
| 2025-11-05 | 6.82 | 6.91 | 6.80 | 6.88 | +0.29% | 0.37 | 0.74% |
| 2025-11-04 | 6.87 | 6.88 | 6.81 | 6.86 | -0.29% | 0.34 | 0.66% |
| 2025-11-03 | 6.83 | 6.95 | 6.76 | 6.88 | +1.47% | 0.51 | 1.01% |
| 2025-10-31 | 6.64 | 6.80 | 6.64 | 6.78 | +1.65% | 0.37 | 0.75% |
| 2025-10-30 | 6.73 | 6.77 | 6.66 | 6.67 | -1.33% | 0.34 | 0.69% |
| 2025-10-29 | 6.70 | 6.77 | 6.64 | 6.76 | -0.73% | 0.46 | 0.93% |
| 2025-10-28 | 6.79 | 6.95 | 6.73 | 6.81 | +1.49% | 0.68 | 1.35% |
| 2025-10-27 | 6.76 | 6.77 | 6.68 | 6.71 | -0.30% | 0.33 | 0.67% |
| 2025-10-24 | 6.83 | 6.83 | 6.72 | 6.73 | -1.17% | 0.31 | 0.62% |
| 2025-10-23 | 6.77 | 6.83 | 6.73 | 6.81 | +0.29% | 0.28 | 0.57% |