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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.95 | 36.36 | 35.92 | 36.17 | +1.49% | 6.20 | 0.31% |
| 2026-02-13 | 35.92 | 36.07 | 35.61 | 35.64 | -0.83% | 4.15 | 0.21% |
| 2026-02-12 | 36.50 | 36.50 | 35.80 | 35.94 | -1.32% | 6.02 | 0.30% |
| 2026-02-11 | 36.60 | 36.62 | 36.30 | 36.42 | -0.55% | 4.12 | 0.20% |
| 2026-02-10 | 37.35 | 37.35 | 36.60 | 36.62 | -1.45% | 5.29 | 0.26% |
| 2026-02-09 | 37.00 | 37.46 | 36.85 | 37.16 | +0.19% | 5.89 | 0.28% |
| 2026-02-06 | 37.60 | 37.75 | 37.01 | 37.09 | -1.51% | 9.58 | 0.46% |
| 2026-02-05 | 35.92 | 37.88 | 35.79 | 37.66 | +4.63% | 22.42 | 1.07% |
| 2026-02-04 | 35.59 | 36.10 | 35.42 | 35.99 | +1.14% | 5.98 | 0.30% |
| 2026-02-03 | 35.29 | 35.64 | 35.16 | 35.59 | +0.84% | 4.92 | 0.25% |
| 2026-02-02 | 35.02 | 35.81 | 35.00 | 35.29 | +0.76% | 6.28 | 0.32% |
| 2026-01-30 | 36.00 | 36.00 | 34.99 | 35.02 | -3.02% | 9.16 | 0.46% |
| 2026-01-29 | 34.57 | 36.11 | 34.55 | 36.11 | +4.09% | 13.71 | 0.69% |
| 2026-01-28 | 35.16 | 35.22 | 34.60 | 34.69 | -1.24% | 8.29 | 0.42% |
| 2026-01-27 | 35.39 | 35.52 | 35.13 | 35.13 | -0.76% | 5.41 | 0.27% |
| 2026-01-26 | 35.55 | 35.66 | 35.13 | 35.40 | -0.45% | 8.40 | 0.42% |
| 2026-01-23 | 35.98 | 36.00 | 35.53 | 35.56 | -0.83% | 8.97 | 0.45% |
| 2026-01-22 | 36.26 | 36.38 | 35.83 | 35.85 | -0.99% | 7.41 | 0.37% |
| 2026-01-21 | 36.59 | 36.59 | 36.20 | 36.21 | -1.03% | 5.24 | 0.26% |
| 2026-01-20 | 36.59 | 36.86 | 36.52 | 36.59 | +0.05% | 4.26 | 0.21% |