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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.63 | 5.71 | 5.62 | 5.69 | +1.25% | 0.79 | 1.20% |
| 2025-06-24 | 5.51 | 5.69 | 5.51 | 5.62 | +2.18% | 0.85 | 1.31% |
| 2025-06-23 | 5.48 | 5.53 | 5.41 | 5.50 | 0.00% | 0.75 | 1.17% |
| 2025-06-20 | 5.54 | 5.58 | 5.48 | 5.50 | -0.72% | 0.60 | 0.94% |
| 2025-06-19 | 5.63 | 5.68 | 5.51 | 5.54 | -1.77% | 0.89 | 1.37% |
| 2025-06-18 | 5.71 | 5.71 | 5.58 | 5.64 | -1.05% | 0.86 | 1.31% |
| 2025-06-17 | 5.68 | 5.76 | 5.65 | 5.70 | +0.18% | 0.69 | 1.04% |
| 2025-06-16 | 5.75 | 5.75 | 5.63 | 5.69 | -0.35% | 1.03 | 1.56% |
| 2025-06-13 | 5.92 | 5.98 | 5.70 | 5.71 | -4.19% | 1.50 | 2.23% |
| 2025-06-12 | 5.96 | 5.99 | 5.90 | 5.96 | +0.17% | 0.81 | 1.17% |
| 2025-06-11 | 5.94 | 5.98 | 5.88 | 5.95 | +0.17% | 0.76 | 1.10% |
| 2025-06-10 | 5.99 | 6.06 | 5.87 | 5.94 | -0.83% | 1.21 | 1.75% |
| 2025-06-09 | 5.97 | 6.08 | 5.97 | 5.99 | +0.67% | 1.02 | 1.45% |
| 2025-06-06 | 6.05 | 6.06 | 5.90 | 5.95 | -1.82% | 1.37 | 1.99% |
| 2025-06-05 | 6.06 | 6.18 | 5.99 | 6.06 | -0.33% | 1.77 | 2.52% |
| 2025-06-04 | 5.94 | 6.08 | 5.89 | 6.08 | +2.18% | 2.24 | 3.22% |
| 2025-06-03 | 5.73 | 5.98 | 5.70 | 5.95 | +2.41% | 2.66 | 3.91% |
| 2025-05-30 | 5.55 | 5.85 | 5.53 | 5.81 | +6.02% | 3.46 | 5.20% |
| 2025-05-29 | 5.58 | 5.67 | 5.26 | 5.48 | -1.62% | 2.36 | 3.68% |
| 2025-05-28 | 5.39 | 5.57 | 5.38 | 5.57 | +3.34% | 1.61 | 2.53% |