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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.75 | 40.98 | 39.71 | 39.83 | -2.02% | 6.10 | 0.27% |
| 2026-04-21 | 40.41 | 41.15 | 40.24 | 40.65 | +0.89% | 6.69 | 0.29% |
| 2026-04-20 | 39.90 | 40.45 | 39.72 | 40.29 | +0.88% | 5.65 | 0.25% |
| 2026-04-17 | 40.50 | 40.72 | 39.61 | 39.94 | -1.96% | 7.25 | 0.33% |
| 2026-04-16 | 40.89 | 41.40 | 40.50 | 40.74 | -0.44% | 4.78 | 0.21% |
| 2026-04-15 | 40.57 | 41.06 | 40.53 | 40.92 | +0.37% | 4.25 | 0.19% |
| 2026-04-14 | 41.15 | 41.28 | 40.12 | 40.77 | -0.54% | 6.55 | 0.29% |
| 2026-04-13 | 41.30 | 41.30 | 40.89 | 40.99 | -0.87% | 4.82 | 0.21% |
| 2026-04-10 | 41.20 | 41.80 | 40.98 | 41.35 | +0.49% | 7.02 | 0.30% |
| 2026-04-09 | 41.21 | 41.64 | 40.99 | 41.15 | 0.00% | 5.67 | 0.25% |
| 2026-04-08 | 41.16 | 41.53 | 40.70 | 41.15 | -0.92% | 10.77 | 0.47% |
| 2026-04-07 | 41.66 | 42.30 | 41.30 | 41.53 | -0.38% | 10.05 | 0.43% |
| 2026-04-03 | 42.09 | 42.14 | 41.50 | 41.69 | -1.26% | 7.73 | 0.33% |
| 2026-04-02 | 41.56 | 42.45 | 41.42 | 42.22 | +1.10% | 10.70 | 0.46% |
| 2026-04-01 | 41.33 | 42.08 | 40.60 | 41.76 | +1.85% | 12.17 | 0.53% |
| 2026-03-31 | 40.65 | 41.78 | 40.65 | 41.00 | +1.64% | 17.63 | 0.77% |
| 2026-03-30 | 39.81 | 40.59 | 39.06 | 40.34 | +1.61% | 15.57 | 0.70% |
| 2026-03-27 | 37.90 | 40.10 | 37.64 | 39.70 | +7.44% | 22.12 | 1.01% |
| 2026-03-26 | 36.93 | 37.42 | 36.81 | 36.95 | -0.14% | 4.39 | 0.21% |
| 2026-03-25 | 36.81 | 37.05 | 36.51 | 37.00 | +0.95% | 4.44 | 0.22% |