海天味业 sh.603288
35.65
+1.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.29 | 35.94 | 34.93 | 35.65 | +1.02% | 7.02 | 0.36% |
| 2026-05-22 | 35.37 | 35.50 | 34.88 | 35.29 | -0.14% | 5.70 | 0.29% |
| 2026-05-21 | 35.88 | 36.13 | 35.29 | 35.34 | -1.50% | 6.07 | 0.31% |
| 2026-05-20 | 36.12 | 36.39 | 35.86 | 35.88 | -0.86% | 5.22 | 0.26% |
| 2026-05-19 | 36.35 | 36.99 | 36.12 | 36.19 | -0.52% | 5.24 | 0.26% |
| 2026-05-18 | 36.81 | 36.81 | 36.17 | 36.38 | -1.17% | 5.21 | 0.26% |
| 2026-05-15 | 37.20 | 37.33 | 36.73 | 36.81 | -1.45% | 5.68 | 0.28% |
| 2026-05-14 | 37.71 | 37.95 | 37.33 | 37.35 | -1.03% | 5.29 | 0.25% |
| 2026-05-13 | 37.72 | 38.23 | 37.49 | 37.74 | -0.26% | 5.01 | 0.24% |
| 2026-05-12 | 38.18 | 38.45 | 37.82 | 37.84 | -0.81% | 5.76 | 0.27% |
| 2026-05-11 | 38.12 | 38.28 | 37.76 | 38.15 | -0.08% | 8.50 | 0.40% |
| 2026-05-08 | 38.68 | 38.78 | 38.09 | 38.18 | -1.42% | 6.29 | 0.30% |
| 2026-05-07 | 38.71 | 39.01 | 38.52 | 38.73 | -0.03% | 8.44 | 0.39% |
| 2026-05-06 | 38.64 | 39.06 | 38.34 | 38.74 | +0.26% | 8.98 | 0.42% |
| 2026-04-30 | 39.00 | 39.16 | 38.41 | 38.64 | -1.60% | 7.15 | 0.33% |
| 2026-04-29 | 39.37 | 39.79 | 38.80 | 39.27 | +0.03% | 6.67 | 0.31% |
| 2026-04-28 | 40.20 | 40.59 | 39.19 | 39.26 | -1.48% | 6.24 | 0.28% |
| 2026-04-27 | 39.85 | 40.42 | 39.59 | 39.85 | -0.18% | 4.93 | 0.22% |
| 2026-04-24 | 39.80 | 40.49 | 39.80 | 39.92 | +0.86% | 4.80 | 0.22% |
| 2026-04-23 | 39.65 | 40.03 | 39.05 | 39.58 | -0.63% | 5.98 | 0.27% |