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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.83 | 36.86 | 36.61 | 36.72 | -0.05% | 2.82 | 0.14% |
| 2025-12-17 | 36.50 | 36.80 | 36.18 | 36.74 | +0.79% | 4.76 | 0.23% |
| 2025-12-16 | 36.26 | 36.53 | 36.22 | 36.45 | +0.63% | 3.60 | 0.18% |
| 2025-12-15 | 36.16 | 36.56 | 36.10 | 36.22 | +0.05% | 3.66 | 0.18% |
| 2025-12-12 | 36.06 | 36.20 | 35.66 | 36.20 | +0.41% | 3.89 | 0.19% |
| 2025-12-11 | 36.12 | 36.12 | 35.82 | 36.05 | -0.22% | 2.63 | 0.13% |
| 2025-12-10 | 36.19 | 36.41 | 35.87 | 36.13 | -0.14% | 2.91 | 0.14% |
| 2025-12-09 | 36.21 | 36.42 | 36.04 | 36.18 | -0.11% | 2.40 | 0.12% |
| 2025-12-08 | 36.22 | 36.39 | 36.16 | 36.22 | 0.00% | 3.00 | 0.15% |
| 2025-12-05 | 35.93 | 36.26 | 35.79 | 36.22 | +0.80% | 2.52 | 0.12% |
| 2025-12-04 | 36.21 | 36.30 | 35.81 | 35.93 | -0.52% | 3.09 | 0.15% |
| 2025-12-03 | 36.53 | 36.56 | 36.11 | 36.12 | -1.25% | 3.45 | 0.17% |
| 2025-12-02 | 36.84 | 36.86 | 36.52 | 36.58 | -0.78% | 2.44 | 0.12% |
| 2025-12-01 | 36.67 | 37.03 | 36.63 | 36.87 | +0.54% | 3.10 | 0.15% |
| 2025-11-28 | 36.68 | 36.76 | 36.45 | 36.67 | -0.08% | 2.54 | 0.12% |
| 2025-11-27 | 36.55 | 36.79 | 36.27 | 36.70 | +0.43% | 3.75 | 0.18% |
| 2025-11-26 | 36.71 | 36.83 | 36.49 | 36.54 | -0.73% | 3.89 | 0.19% |
| 2025-11-25 | 36.65 | 36.83 | 36.44 | 36.81 | +0.60% | 4.31 | 0.21% |
| 2025-11-24 | 37.08 | 37.16 | 36.56 | 36.59 | -1.10% | 6.01 | 0.29% |
| 2025-11-21 | 37.40 | 37.49 | 36.71 | 37.00 | -1.22% | 4.98 | 0.24% |