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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.76 | 6.85 | 6.71 | 6.79 | +0.44% | 0.36 | 0.72% |
| 2025-10-21 | 6.66 | 6.78 | 6.60 | 6.76 | +1.96% | 0.40 | 0.80% |
| 2025-10-20 | 6.68 | 6.69 | 6.59 | 6.63 | +0.30% | 0.33 | 0.67% |
| 2025-10-17 | 6.73 | 6.78 | 6.60 | 6.61 | -1.64% | 0.30 | 0.60% |
| 2025-10-16 | 6.74 | 6.78 | 6.66 | 6.72 | -0.30% | 0.27 | 0.55% |
| 2025-10-15 | 6.60 | 6.75 | 6.58 | 6.74 | +1.97% | 0.39 | 0.79% |
| 2025-10-14 | 6.57 | 6.64 | 6.53 | 6.61 | +0.92% | 0.34 | 0.71% |
| 2025-10-13 | 6.43 | 6.59 | 6.41 | 6.55 | -1.06% | 0.31 | 0.64% |
| 2025-10-10 | 6.58 | 6.67 | 6.55 | 6.62 | +0.30% | 0.31 | 0.64% |
| 2025-10-09 | 6.57 | 6.61 | 6.50 | 6.60 | +0.61% | 0.31 | 0.64% |
| 2025-09-30 | 6.62 | 6.64 | 6.54 | 6.56 | -1.65% | 0.35 | 0.72% |
| 2025-09-29 | 6.55 | 6.80 | 6.42 | 6.67 | +1.83% | 0.54 | 1.11% |
| 2025-09-26 | 6.54 | 6.61 | 6.47 | 6.55 | -0.15% | 0.22 | 0.45% |
| 2025-09-25 | 6.56 | 6.67 | 6.55 | 6.56 | -0.61% | 0.20 | 0.41% |
| 2025-09-24 | 6.49 | 6.62 | 6.49 | 6.60 | +1.07% | 0.28 | 0.57% |
| 2025-09-23 | 6.67 | 6.67 | 6.40 | 6.53 | -1.80% | 0.38 | 0.79% |
| 2025-09-22 | 6.79 | 6.82 | 6.58 | 6.65 | -1.04% | 0.36 | 0.72% |
| 2025-09-19 | 6.75 | 6.80 | 6.68 | 6.72 | -0.74% | 0.30 | 0.60% |
| 2025-09-18 | 6.92 | 6.94 | 6.72 | 6.77 | -1.74% | 0.50 | 0.99% |
| 2025-09-17 | 6.96 | 6.98 | 6.84 | 6.89 | -1.01% | 0.39 | 0.77% |