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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.78 | 36.93 | 36.30 | 36.65 | +0.99% | 5.14 | 0.25% |
| 2026-03-23 | 37.41 | 37.64 | 36.14 | 36.29 | -4.12% | 9.75 | 0.48% |
| 2026-03-20 | 38.08 | 38.41 | 37.71 | 37.85 | -0.94% | 4.88 | 0.23% |
| 2026-03-19 | 38.56 | 38.56 | 38.00 | 38.21 | -0.91% | 5.62 | 0.26% |
| 2026-03-18 | 38.80 | 39.04 | 38.22 | 38.56 | -1.00% | 8.24 | 0.38% |
| 2026-03-17 | 38.75 | 39.70 | 38.60 | 38.95 | +1.14% | 13.66 | 0.63% |
| 2026-03-16 | 37.79 | 38.72 | 37.73 | 38.51 | +1.91% | 11.95 | 0.56% |
| 2026-03-13 | 37.00 | 38.30 | 36.97 | 37.79 | +2.08% | 10.90 | 0.52% |
| 2026-03-12 | 37.39 | 37.49 | 36.91 | 37.02 | -0.99% | 4.37 | 0.21% |
| 2026-03-11 | 37.29 | 37.50 | 37.02 | 37.39 | +0.30% | 4.56 | 0.22% |
| 2026-03-10 | 37.16 | 37.40 | 37.01 | 37.28 | -0.08% | 5.05 | 0.24% |
| 2026-03-09 | 36.78 | 37.51 | 36.56 | 37.31 | +0.78% | 9.46 | 0.46% |
| 2026-03-06 | 36.00 | 37.08 | 35.90 | 37.02 | +2.89% | 8.47 | 0.42% |
| 2026-03-05 | 35.60 | 36.36 | 35.60 | 35.98 | +1.35% | 4.64 | 0.23% |
| 2026-03-04 | 35.93 | 36.09 | 35.35 | 35.50 | -1.55% | 5.30 | 0.27% |
| 2026-03-03 | 35.64 | 36.62 | 35.50 | 36.06 | +1.15% | 7.96 | 0.40% |
| 2026-03-02 | 35.64 | 35.76 | 35.25 | 35.65 | -0.86% | 5.14 | 0.26% |
| 2026-02-27 | 35.98 | 36.16 | 35.84 | 35.96 | +0.33% | 4.27 | 0.21% |
| 2026-02-26 | 35.92 | 35.94 | 35.53 | 35.84 | -0.11% | 3.92 | 0.20% |
| 2026-02-25 | 36.21 | 36.28 | 35.85 | 35.88 | -0.80% | 4.88 | 0.24% |