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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.99 | 39.27 | 38.81 | 38.86 | -0.18% | 8.56 | 0.39% |
| 2025-07-22 | 38.30 | 38.93 | 38.28 | 38.93 | +1.54% | 9.94 | 0.46% |
| 2025-07-21 | 38.24 | 38.37 | 38.17 | 38.34 | +0.26% | 5.71 | 0.26% |
| 2025-07-18 | 38.09 | 38.31 | 37.99 | 38.24 | +0.73% | 6.81 | 0.32% |
| 2025-07-17 | 37.83 | 38.15 | 37.82 | 37.96 | +0.36% | 4.47 | 0.21% |
| 2025-07-16 | 37.83 | 38.01 | 37.76 | 37.82 | -0.03% | 3.67 | 0.17% |
| 2025-07-15 | 37.85 | 38.03 | 37.65 | 37.83 | -0.34% | 4.19 | 0.20% |
| 2025-07-14 | 38.13 | 38.25 | 37.94 | 37.96 | -0.44% | 6.29 | 0.29% |
| 2025-07-11 | 38.16 | 38.63 | 38.13 | 38.13 | 0.00% | 9.61 | 0.44% |
| 2025-07-10 | 38.06 | 38.33 | 38.01 | 38.13 | +0.23% | 4.58 | 0.21% |
| 2025-07-09 | 38.34 | 38.63 | 38.04 | 38.04 | -0.72% | 5.44 | 0.25% |
| 2025-07-08 | 38.00 | 38.39 | 37.99 | 38.32 | +0.73% | 3.38 | 0.16% |
| 2025-07-07 | 38.24 | 38.32 | 37.99 | 38.04 | -0.67% | 3.36 | 0.16% |
| 2025-07-04 | 38.34 | 38.49 | 38.15 | 38.30 | -0.15% | 3.94 | 0.18% |
| 2025-07-03 | 38.30 | 38.48 | 38.22 | 38.36 | +0.05% | 3.18 | 0.15% |
| 2025-07-02 | 38.58 | 38.73 | 38.29 | 38.34 | -0.51% | 3.75 | 0.17% |
| 2025-07-01 | 38.37 | 38.69 | 38.21 | 38.53 | +0.49% | 3.70 | 0.17% |
| 2025-06-30 | 38.18 | 38.43 | 38.09 | 38.35 | +0.39% | 3.95 | 0.18% |
| 2025-06-27 | 38.39 | 38.45 | 38.15 | 38.20 | -0.49% | 4.66 | 0.22% |
| 2025-06-26 | 38.89 | 38.93 | 38.38 | 38.39 | -1.29% | 4.80 | 0.22% |