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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.76 | 7.07 | 6.76 | 6.96 | +3.11% | 0.86 | 1.68% |
| 2025-09-15 | 6.79 | 6.81 | 6.71 | 6.75 | -0.44% | 0.32 | 0.65% |
| 2025-09-12 | 6.74 | 6.82 | 6.70 | 6.78 | +0.59% | 0.40 | 0.81% |
| 2025-09-11 | 6.70 | 6.76 | 6.53 | 6.74 | +0.30% | 0.43 | 0.88% |
| 2025-09-10 | 6.73 | 6.78 | 6.69 | 6.72 | -0.15% | 0.25 | 0.51% |
| 2025-09-09 | 6.80 | 6.86 | 6.71 | 6.73 | -1.32% | 0.32 | 0.64% |
| 2025-09-08 | 6.74 | 6.88 | 6.72 | 6.82 | +0.89% | 0.43 | 0.85% |
| 2025-09-05 | 6.70 | 6.79 | 6.60 | 6.76 | +1.05% | 0.46 | 0.94% |
| 2025-09-04 | 6.72 | 6.80 | 6.59 | 6.69 | -0.15% | 0.49 | 0.98% |
| 2025-09-03 | 6.85 | 6.88 | 6.66 | 6.70 | -1.62% | 0.43 | 0.87% |
| 2025-09-02 | 6.94 | 6.97 | 6.74 | 6.81 | -1.87% | 0.58 | 1.15% |
| 2025-09-01 | 6.82 | 6.97 | 6.82 | 6.94 | +1.31% | 0.46 | 0.90% |
| 2025-08-29 | 6.87 | 6.97 | 6.83 | 6.85 | -1.30% | 0.57 | 1.12% |
| 2025-08-28 | 7.01 | 7.09 | 6.69 | 6.94 | -1.14% | 1.01 | 1.98% |
| 2025-08-27 | 7.27 | 7.34 | 7.01 | 7.02 | -2.77% | 1.03 | 1.94% |
| 2025-08-26 | 7.33 | 7.33 | 7.21 | 7.22 | -1.77% | 0.98 | 1.83% |
| 2025-08-25 | 7.28 | 7.41 | 7.17 | 7.35 | +0.82% | 1.39 | 2.59% |
| 2025-08-22 | 7.19 | 7.50 | 7.07 | 7.29 | +1.25% | 1.73 | 3.23% |
| 2025-08-21 | 7.30 | 7.35 | 7.17 | 7.20 | -0.69% | 0.59 | 1.11% |
| 2025-08-20 | 7.24 | 7.27 | 7.15 | 7.25 | -0.14% | 0.76 | 1.43% |