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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.64 | 37.80 | 37.41 | 37.45 | -0.13% | 3.16 | 0.15% |
| 2025-11-19 | 37.75 | 37.80 | 37.46 | 37.50 | -0.45% | 2.70 | 0.13% |
| 2025-11-18 | 37.85 | 38.07 | 37.57 | 37.67 | -0.58% | 4.23 | 0.20% |
| 2025-11-17 | 38.12 | 38.13 | 37.50 | 37.89 | -0.60% | 5.21 | 0.25% |
| 2025-11-14 | 38.20 | 38.86 | 38.08 | 38.12 | -0.47% | 7.02 | 0.33% |
| 2025-11-13 | 38.16 | 38.33 | 37.85 | 38.29 | +0.36% | 6.16 | 0.29% |
| 2025-11-12 | 38.34 | 38.44 | 38.04 | 38.16 | -0.41% | 5.24 | 0.24% |
| 2025-11-11 | 38.34 | 38.41 | 38.02 | 38.31 | -0.08% | 5.74 | 0.27% |
| 2025-11-10 | 37.67 | 38.43 | 37.51 | 38.34 | +1.79% | 9.96 | 0.47% |
| 2025-11-07 | 37.35 | 37.74 | 37.20 | 37.67 | +0.69% | 4.80 | 0.23% |
| 2025-11-06 | 37.37 | 37.57 | 37.31 | 37.41 | +0.05% | 3.52 | 0.17% |
| 2025-11-05 | 37.30 | 37.39 | 37.02 | 37.39 | -0.16% | 4.99 | 0.24% |
| 2025-11-04 | 37.85 | 37.85 | 37.36 | 37.45 | -1.05% | 6.15 | 0.29% |
| 2025-11-03 | 37.82 | 37.94 | 37.66 | 37.85 | +0.10% | 5.06 | 0.24% |
| 2025-10-31 | 37.60 | 37.89 | 37.47 | 37.81 | +0.34% | 6.40 | 0.30% |
| 2025-10-30 | 38.22 | 38.24 | 37.60 | 37.68 | -1.20% | 9.39 | 0.44% |
| 2025-10-29 | 38.18 | 38.20 | 37.80 | 38.14 | +0.10% | 5.23 | 0.25% |
| 2025-10-28 | 38.41 | 38.42 | 38.01 | 38.10 | -0.80% | 6.12 | 0.29% |
| 2025-10-27 | 38.31 | 38.48 | 38.21 | 38.40 | +0.28% | 5.04 | 0.23% |
| 2025-10-24 | 38.34 | 38.56 | 38.20 | 38.29 | -0.08% | 3.49 | 0.16% |