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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.15 | 7.19 | 7.10 | 7.17 | +0.28% | 1.30 | 1.57% |
| 2025-08-19 | 7.25 | 7.27 | 7.13 | 7.15 | -1.38% | 1.83 | 2.20% |
| 2025-08-18 | 7.24 | 7.44 | 7.21 | 7.25 | +0.14% | 2.22 | 2.62% |
| 2025-08-15 | 7.22 | 7.30 | 7.19 | 7.24 | +0.28% | 1.42 | 1.70% |
| 2025-08-14 | 7.34 | 7.35 | 7.20 | 7.22 | -1.23% | 1.74 | 2.06% |
| 2025-08-13 | 7.37 | 7.46 | 7.25 | 7.31 | -0.95% | 2.02 | 2.37% |
| 2025-08-12 | 7.45 | 7.47 | 7.17 | 7.38 | -0.94% | 3.09 | 3.65% |
| 2025-08-11 | 7.35 | 7.52 | 7.30 | 7.45 | +1.36% | 2.24 | 2.59% |
| 2025-08-08 | 7.22 | 7.39 | 7.20 | 7.35 | +1.94% | 1.82 | 2.14% |
| 2025-08-07 | 7.08 | 7.25 | 7.05 | 7.21 | +1.69% | 2.05 | 2.47% |
| 2025-08-06 | 7.06 | 7.15 | 7.00 | 7.09 | +0.28% | 2.10 | 2.55% |
| 2025-08-05 | 6.87 | 7.09 | 6.82 | 7.07 | +2.91% | 2.44 | 3.01% |
| 2025-08-04 | 6.77 | 6.93 | 6.50 | 6.87 | +2.23% | 2.80 | 3.55% |
| 2025-08-01 | 6.78 | 6.84 | 6.61 | 6.72 | +2.28% | 2.72 | 3.48% |
| 2025-07-31 | 6.33 | 6.63 | 6.30 | 6.57 | +2.98% | 2.61 | 3.46% |
| 2025-07-30 | 6.40 | 6.52 | 6.30 | 6.38 | -0.62% | 1.68 | 2.26% |
| 2025-07-29 | 6.37 | 6.43 | 6.32 | 6.42 | +0.47% | 1.60 | 2.17% |
| 2025-07-28 | 6.02 | 6.53 | 5.97 | 6.39 | +6.86% | 4.26 | 5.79% |
| 2025-07-25 | 6.00 | 6.10 | 5.96 | 5.98 | -0.17% | 1.92 | 2.75% |
| 2025-07-24 | 5.95 | 6.06 | 5.95 | 5.99 | +0.34% | 1.18 | 1.69% |