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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.76 | 40.07 | 39.48 | 39.71 | -0.10% | 4.17 | 0.19% |
| 2025-09-16 | 40.26 | 40.37 | 39.67 | 39.75 | -1.25% | 5.52 | 0.24% |
| 2025-09-15 | 39.93 | 40.43 | 39.82 | 40.25 | +0.47% | 5.79 | 0.26% |
| 2025-09-12 | 40.69 | 40.97 | 40.03 | 40.06 | -1.55% | 6.80 | 0.30% |
| 2025-09-11 | 40.29 | 40.69 | 39.97 | 40.69 | +0.83% | 6.71 | 0.30% |
| 2025-09-10 | 40.73 | 40.80 | 40.36 | 40.36 | -0.92% | 5.30 | 0.23% |
| 2025-09-09 | 40.70 | 40.99 | 40.43 | 40.73 | +0.39% | 6.85 | 0.30% |
| 2025-09-08 | 39.85 | 40.85 | 39.74 | 40.57 | +1.81% | 10.30 | 0.45% |
| 2025-09-05 | 39.84 | 39.93 | 39.45 | 39.85 | +0.05% | 7.31 | 0.33% |
| 2025-09-04 | 39.60 | 39.94 | 39.24 | 39.84 | +0.60% | 9.49 | 0.43% |
| 2025-09-03 | 40.60 | 40.85 | 39.50 | 39.60 | -1.86% | 7.83 | 0.35% |
| 2025-09-02 | 40.59 | 41.00 | 40.16 | 40.35 | -0.68% | 8.47 | 0.37% |
| 2025-09-01 | 40.80 | 41.54 | 40.48 | 40.62 | -0.53% | 10.94 | 0.47% |
| 2025-08-29 | 40.13 | 41.09 | 40.12 | 40.84 | +3.39% | 14.20 | 0.62% |
| 2025-08-28 | 39.72 | 39.96 | 38.93 | 39.50 | -0.79% | 9.71 | 0.44% |
| 2025-08-27 | 40.41 | 40.64 | 39.80 | 39.82 | -1.63% | 10.95 | 0.48% |
| 2025-08-26 | 40.53 | 41.06 | 40.27 | 40.48 | -0.07% | 10.98 | 0.48% |
| 2025-08-25 | 39.37 | 40.54 | 39.36 | 40.51 | +3.14% | 13.27 | 0.59% |
| 2025-08-22 | 39.18 | 39.27 | 39.00 | 39.27 | +0.25% | 7.30 | 0.33% |
| 2025-08-21 | 38.93 | 39.28 | 38.82 | 39.17 | +0.66% | 7.54 | 0.34% |