金字火腿 sz.002515
7.00
+1.01%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.89 | 7.00 | 6.64 | 7.00 | +1.01% | 4.38 | 5.84% |
| 2026-05-22 | 6.87 | 7.15 | 6.85 | 6.93 | +1.17% | 4.75 | 6.18% |
| 2026-05-21 | 7.41 | 7.47 | 6.74 | 6.85 | -7.56% | 7.42 | 9.54% |
| 2026-05-20 | 7.71 | 7.75 | 7.37 | 7.41 | -3.77% | 6.80 | 8.25% |
| 2026-05-19 | 7.61 | 8.10 | 7.61 | 7.70 | +2.94% | 13.76 | 16.02% |
| 2026-05-18 | 7.21 | 7.48 | 6.80 | 7.48 | +10.00% | 11.14 | 13.87% |
| 2026-05-15 | 7.14 | 7.20 | 6.72 | 6.80 | -4.23% | 5.43 | 7.14% |
| 2026-05-14 | 7.20 | 7.37 | 7.04 | 7.10 | -0.70% | 5.25 | 6.61% |
| 2026-05-13 | 7.20 | 7.28 | 7.01 | 7.15 | -1.24% | 4.69 | 5.97% |
| 2026-05-12 | 7.60 | 7.65 | 7.16 | 7.24 | -4.74% | 6.32 | 7.86% |
| 2026-05-11 | 7.42 | 7.80 | 7.40 | 7.60 | +1.88% | 7.22 | 8.61% |
| 2026-05-08 | 7.51 | 7.63 | 7.32 | 7.46 | -1.32% | 6.91 | 8.36% |
| 2026-05-07 | 7.31 | 7.70 | 7.25 | 7.56 | +6.48% | 11.08 | 13.39% |
| 2026-05-06 | 6.49 | 7.16 | 6.48 | 7.10 | +8.90% | 10.18 | 13.33% |
| 2026-04-30 | 6.25 | 6.54 | 6.07 | 6.52 | +3.16% | 6.17 | 8.92% |
| 2026-04-29 | 6.08 | 6.36 | 5.96 | 6.32 | +2.76% | 3.98 | 5.90% |
| 2026-04-28 | 6.15 | 6.23 | 6.04 | 6.15 | -0.97% | 2.46 | 3.64% |
| 2026-04-27 | 6.37 | 6.79 | 6.15 | 6.21 | -2.51% | 3.80 | 5.46% |
| 2026-04-24 | 6.57 | 6.60 | 6.31 | 6.37 | -3.04% | 3.98 | 5.14% |
| 2026-04-23 | 6.44 | 6.85 | 6.43 | 6.57 | +0.15% | 6.55 | 8.13% |