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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 38.60 | 38.92 | 38.32 | 38.89 | +1.23% | 5.90 | 0.27% |
| 2025-06-24 | 38.04 | 38.68 | 38.00 | 38.42 | +1.40% | 6.00 | 0.28% |
| 2025-06-23 | 37.70 | 38.04 | 37.37 | 37.88 | -0.18% | 6.08 | 0.29% |
| 2025-06-20 | 38.22 | 38.58 | 37.95 | 37.95 | -0.47% | 6.43 | 0.30% |
| 2025-06-19 | 39.42 | 39.56 | 37.99 | 38.13 | -3.83% | 12.39 | 0.57% |
| 2025-06-18 | 40.16 | 40.16 | 39.58 | 39.65 | -0.49% | 6.41 | 0.29% |
| 2025-06-17 | 39.70 | 40.39 | 39.69 | 39.85 | +0.77% | 8.62 | 0.38% |
| 2025-06-16 | 40.22 | 40.26 | 39.54 | 39.54 | -2.31% | 11.45 | 0.51% |
| 2025-06-13 | 40.70 | 40.82 | 40.02 | 40.48 | -0.53% | 13.48 | 0.59% |
| 2025-06-12 | 41.17 | 41.18 | 40.34 | 40.69 | -1.05% | 9.78 | 0.43% |
| 2025-06-11 | 41.20 | 41.49 | 40.98 | 41.13 | +0.02% | 6.35 | 0.27% |
| 2025-06-10 | 41.48 | 41.73 | 40.90 | 41.12 | -0.95% | 6.28 | 0.27% |
| 2025-06-09 | 42.26 | 42.33 | 41.34 | 41.51 | -1.66% | 7.63 | 0.32% |
| 2025-06-06 | 42.50 | 42.61 | 42.13 | 42.21 | -0.63% | 4.47 | 0.19% |
| 2025-06-05 | 42.98 | 43.25 | 42.40 | 42.48 | -0.48% | 5.09 | 0.21% |
| 2025-06-04 | 42.91 | 43.09 | 42.52 | 42.68 | -0.52% | 3.82 | 0.15% |
| 2025-06-03 | 42.40 | 42.98 | 42.09 | 42.91 | -0.04% | 5.74 | 0.23% |
| 2025-05-30 | 43.02 | 43.46 | 42.87 | 42.93 | -0.47% | 4.26 | 0.17% |
| 2025-05-29 | 43.74 | 43.86 | 43.02 | 43.13 | -1.67% | 5.66 | 0.23% |
| 2025-05-28 | 42.81 | 44.06 | 42.52 | 43.86 | +1.95% | 6.16 | 0.25% |