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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.29 | 38.39 | 38.15 | 38.32 | -0.05% | 3.36 | 0.16% |
| 2025-10-22 | 38.64 | 38.64 | 38.32 | 38.34 | -0.77% | 3.64 | 0.17% |
| 2025-10-21 | 38.59 | 38.80 | 38.57 | 38.64 | +0.03% | 3.14 | 0.14% |
| 2025-10-20 | 39.00 | 39.05 | 38.49 | 38.63 | -0.36% | 4.03 | 0.19% |
| 2025-10-17 | 39.38 | 39.65 | 38.77 | 38.77 | -1.74% | 4.66 | 0.21% |
| 2025-10-16 | 39.18 | 39.56 | 39.06 | 39.46 | +0.71% | 4.56 | 0.21% |
| 2025-10-15 | 39.04 | 39.37 | 38.74 | 39.18 | +1.00% | 6.64 | 0.30% |
| 2025-10-14 | 38.61 | 39.17 | 38.49 | 38.79 | +0.51% | 5.40 | 0.25% |
| 2025-10-13 | 38.37 | 38.79 | 38.20 | 38.59 | -0.97% | 5.93 | 0.27% |
| 2025-10-10 | 38.90 | 39.53 | 38.73 | 38.97 | -0.15% | 6.94 | 0.32% |
| 2025-10-09 | 38.57 | 39.07 | 38.00 | 39.03 | +0.98% | 6.48 | 0.30% |
| 2025-09-30 | 38.59 | 38.74 | 38.30 | 38.65 | +0.21% | 4.75 | 0.22% |
| 2025-09-29 | 38.89 | 38.89 | 38.16 | 38.57 | +0.21% | 6.70 | 0.31% |
| 2025-09-26 | 38.29 | 38.69 | 38.08 | 38.49 | +0.52% | 5.22 | 0.24% |
| 2025-09-25 | 38.48 | 38.57 | 38.29 | 38.29 | -0.52% | 4.82 | 0.22% |
| 2025-09-24 | 38.69 | 39.00 | 38.41 | 38.49 | -0.61% | 5.32 | 0.25% |
| 2025-09-23 | 39.17 | 39.51 | 38.46 | 38.73 | -0.53% | 6.01 | 0.27% |
| 2025-09-22 | 39.23 | 39.66 | 38.94 | 38.94 | -0.73% | 4.22 | 0.19% |
| 2025-09-19 | 39.13 | 39.47 | 39.01 | 39.22 | +0.03% | 4.36 | 0.20% |
| 2025-09-18 | 39.70 | 39.78 | 39.03 | 39.21 | -1.24% | 6.87 | 0.31% |