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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.45 | 38.92 | 38.35 | 38.92 | +0.59% | 7.20 | 0.33% |
| 2025-08-19 | 38.75 | 38.93 | 38.63 | 38.69 | -0.15% | 7.21 | 0.33% |
| 2025-08-18 | 38.44 | 38.93 | 38.43 | 38.75 | +1.11% | 9.70 | 0.44% |
| 2025-08-15 | 38.16 | 38.46 | 37.92 | 38.33 | +0.31% | 6.60 | 0.31% |
| 2025-08-14 | 38.02 | 38.68 | 38.00 | 38.21 | +0.47% | 9.68 | 0.45% |
| 2025-08-13 | 38.01 | 38.21 | 37.95 | 38.03 | +0.08% | 5.43 | 0.25% |
| 2025-08-12 | 37.93 | 38.19 | 37.87 | 38.00 | +0.18% | 5.44 | 0.25% |
| 2025-08-11 | 37.71 | 38.03 | 37.65 | 37.93 | +0.60% | 5.04 | 0.24% |
| 2025-08-08 | 37.80 | 37.85 | 37.66 | 37.71 | -0.23% | 3.01 | 0.14% |
| 2025-08-07 | 37.66 | 37.81 | 37.60 | 37.80 | 0.00% | 3.92 | 0.18% |
| 2025-08-06 | 37.85 | 37.87 | 37.57 | 37.80 | -0.13% | 3.50 | 0.16% |
| 2025-08-05 | 37.73 | 38.00 | 37.67 | 37.84 | +0.37% | 4.07 | 0.19% |
| 2025-08-04 | 37.37 | 37.73 | 37.35 | 37.71 | +0.45% | 4.53 | 0.21% |
| 2025-08-01 | 37.80 | 37.88 | 37.45 | 37.54 | -0.68% | 6.50 | 0.31% |
| 2025-07-31 | 38.64 | 38.65 | 37.73 | 37.80 | -2.17% | 9.27 | 0.43% |
| 2025-07-30 | 38.32 | 38.83 | 38.13 | 38.63 | +0.85% | 8.01 | 0.37% |
| 2025-07-29 | 38.44 | 38.63 | 38.18 | 38.31 | -0.46% | 5.78 | 0.27% |
| 2025-07-28 | 38.61 | 38.76 | 38.42 | 38.49 | -0.69% | 6.76 | 0.31% |
| 2025-07-25 | 39.27 | 39.33 | 38.61 | 38.75 | -1.48% | 8.87 | 0.40% |
| 2025-07-24 | 38.85 | 39.37 | 38.68 | 39.33 | +1.22% | 7.92 | 0.36% |