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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.05 | 43.44 | 42.55 | 43.02 | -0.58% | 4.82 | 0.20% |
| 2025-05-26 | 43.15 | 44.21 | 42.88 | 43.27 | +0.92% | 8.29 | 0.33% |
| 2025-05-23 | 42.87 | 43.56 | 42.68 | 42.88 | +0.98% | 7.04 | 0.28% |
| 2025-05-22 | 42.42 | 43.37 | 42.13 | 42.46 | +0.14% | 4.00 | 0.16% |
| 2025-05-21 | 41.53 | 42.87 | 41.48 | 42.40 | +2.09% | 5.45 | 0.22% |
| 2025-05-20 | 41.42 | 42.04 | 41.31 | 41.53 | +0.16% | 3.71 | 0.15% |
| 2025-05-19 | 41.11 | 41.72 | 41.06 | 41.47 | +0.78% | 3.22 | 0.14% |
| 2025-05-16 | 41.52 | 41.60 | 40.89 | 41.15 | -1.32% | 4.02 | 0.17% |
| 2025-05-15 | 41.05 | 41.80 | 40.76 | 41.70 | +1.48% | 5.51 | 0.23% |
| 2025-05-14 | 40.77 | 41.45 | 40.49 | 41.09 | +1.12% | 4.28 | 0.18% |
| 2025-05-13 | 41.16 | 41.23 | 40.54 | 40.63 | -1.15% | 4.03 | 0.17% |
| 2025-05-12 | 41.14 | 41.64 | 40.98 | 41.11 | +0.33% | 3.53 | 0.15% |
| 2025-05-09 | 41.19 | 41.34 | 40.92 | 40.97 | -0.49% | 2.98 | 0.13% |
| 2025-05-08 | 41.55 | 41.79 | 41.12 | 41.18 | -1.39% | 4.64 | 0.20% |
| 2025-05-07 | 41.23 | 41.78 | 40.86 | 41.76 | +3.42% | 7.02 | 0.29% |
| 2025-05-06 | 40.57 | 40.88 | 40.30 | 40.37 | -0.33% | 4.73 | 0.20% |