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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.51 | 36.70 | 36.43 | 36.57 | -0.35% | 4.11 | 0.20% |
| 2026-01-16 | 37.40 | 37.44 | 36.41 | 36.70 | -1.60% | 6.74 | 0.33% |
| 2026-01-15 | 37.40 | 37.70 | 37.17 | 37.29 | -0.53% | 4.54 | 0.22% |
| 2026-01-14 | 37.85 | 38.03 | 37.36 | 37.49 | -1.02% | 7.05 | 0.33% |
| 2026-01-13 | 38.36 | 38.37 | 37.82 | 37.88 | -0.37% | 5.52 | 0.26% |
| 2026-01-12 | 37.59 | 38.26 | 37.50 | 38.02 | +1.13% | 6.77 | 0.32% |
| 2026-01-09 | 37.82 | 37.97 | 37.42 | 37.59 | -0.34% | 3.98 | 0.19% |
| 2026-01-08 | 37.78 | 37.80 | 37.47 | 37.72 | -0.45% | 3.66 | 0.17% |
| 2026-01-07 | 38.05 | 38.33 | 37.84 | 37.89 | -0.49% | 4.65 | 0.22% |
| 2026-01-06 | 37.69 | 38.15 | 37.46 | 38.08 | +1.19% | 6.44 | 0.30% |
| 2026-01-05 | 36.90 | 37.75 | 36.72 | 37.63 | +2.46% | 8.05 | 0.38% |
| 2025-12-31 | 36.95 | 37.02 | 36.69 | 36.73 | -0.70% | 3.66 | 0.18% |
| 2025-12-30 | 36.93 | 37.30 | 36.86 | 36.99 | +0.16% | 3.06 | 0.15% |
| 2025-12-29 | 37.12 | 37.18 | 36.91 | 36.93 | -0.53% | 3.36 | 0.16% |
| 2025-12-26 | 37.07 | 37.22 | 36.98 | 37.12 | +0.05% | 2.87 | 0.14% |
| 2025-12-25 | 37.04 | 37.11 | 36.87 | 37.10 | +0.13% | 3.92 | 0.19% |
| 2025-12-24 | 37.45 | 37.48 | 37.05 | 37.05 | -1.14% | 4.10 | 0.20% |
| 2025-12-23 | 37.55 | 37.62 | 37.31 | 37.48 | -0.18% | 4.16 | 0.20% |
| 2025-12-22 | 37.48 | 37.65 | 37.13 | 37.55 | +0.19% | 5.69 | 0.27% |
| 2025-12-19 | 37.21 | 37.56 | 36.89 | 37.48 | +2.08% | 8.24 | 0.39% |