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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.00 | 6.04 | 5.93 | 5.97 | -0.50% | 1.28 | 1.83% |
| 2025-07-22 | 6.06 | 6.07 | 5.97 | 6.00 | -0.83% | 1.08 | 1.55% |
| 2025-07-21 | 6.10 | 6.11 | 6.03 | 6.05 | -0.66% | 1.04 | 1.48% |
| 2025-07-18 | 6.10 | 6.15 | 6.07 | 6.09 | -0.49% | 0.80 | 1.12% |
| 2025-07-17 | 6.19 | 6.19 | 6.05 | 6.12 | -1.13% | 1.25 | 1.76% |
| 2025-07-16 | 6.15 | 6.22 | 6.07 | 6.19 | +1.31% | 1.17 | 1.64% |
| 2025-07-15 | 6.16 | 6.22 | 6.08 | 6.11 | -1.29% | 0.85 | 1.19% |
| 2025-07-14 | 6.16 | 6.19 | 6.07 | 6.19 | +0.98% | 1.12 | 1.58% |
| 2025-07-11 | 6.05 | 6.29 | 6.05 | 6.13 | +1.32% | 1.90 | 2.64% |
| 2025-07-10 | 6.15 | 6.15 | 6.02 | 6.05 | -1.47% | 1.12 | 1.59% |
| 2025-07-09 | 6.00 | 6.18 | 6.00 | 6.14 | +1.99% | 1.57 | 2.22% |
| 2025-07-08 | 6.00 | 6.03 | 5.96 | 6.02 | +0.17% | 1.06 | 1.51% |
| 2025-07-07 | 6.05 | 6.09 | 5.99 | 6.01 | -0.33% | 0.95 | 1.36% |
| 2025-07-04 | 5.99 | 6.08 | 5.98 | 6.03 | 0.00% | 1.06 | 1.51% |
| 2025-07-03 | 5.90 | 6.09 | 5.89 | 6.03 | +2.55% | 1.95 | 2.79% |
| 2025-07-02 | 5.83 | 5.89 | 5.78 | 5.88 | +0.34% | 0.84 | 1.24% |
| 2025-07-01 | 5.89 | 5.93 | 5.81 | 5.86 | 0.00% | 0.89 | 1.30% |
| 2025-06-30 | 5.67 | 5.89 | 5.66 | 5.86 | +3.53% | 1.40 | 2.08% |
| 2025-06-27 | 5.64 | 5.70 | 5.59 | 5.66 | +0.71% | 0.77 | 1.18% |
| 2025-06-26 | 5.68 | 5.77 | 5.62 | 5.62 | -1.23% | 0.87 | 1.32% |