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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.35 | 5.40 | 5.32 | 5.39 | +1.13% | 0.72 | 1.16% |
| 2025-05-26 | 5.27 | 5.52 | 5.25 | 5.33 | +1.14% | 1.13 | 1.81% |
| 2025-05-23 | 5.38 | 5.42 | 5.26 | 5.27 | -2.77% | 1.43 | 2.30% |
| 2025-05-22 | 5.46 | 5.52 | 5.39 | 5.42 | -1.45% | 0.89 | 1.42% |
| 2025-05-21 | 5.58 | 5.60 | 5.45 | 5.50 | -1.43% | 1.10 | 1.72% |
| 2025-05-20 | 5.42 | 5.61 | 5.42 | 5.58 | +2.95% | 1.67 | 2.61% |
| 2025-05-19 | 5.29 | 5.55 | 5.28 | 5.42 | +2.46% | 1.50 | 2.39% |
| 2025-05-16 | 5.38 | 5.39 | 5.27 | 5.29 | -1.31% | 0.74 | 1.20% |
| 2025-05-15 | 5.33 | 5.39 | 5.32 | 5.36 | +0.37% | 0.93 | 1.49% |
| 2025-05-14 | 5.30 | 5.42 | 5.25 | 5.34 | +0.95% | 1.03 | 1.66% |
| 2025-05-13 | 5.33 | 5.35 | 5.25 | 5.29 | -0.56% | 0.95 | 1.54% |
| 2025-05-12 | 5.32 | 5.43 | 5.26 | 5.32 | +0.57% | 1.52 | 2.44% |
| 2025-05-09 | 5.35 | 5.39 | 5.26 | 5.29 | -1.12% | 1.20 | 1.95% |
| 2025-05-08 | 5.18 | 5.38 | 5.16 | 5.35 | +3.28% | 1.63 | 2.64% |
| 2025-05-07 | 5.27 | 5.29 | 5.16 | 5.18 | -0.76% | 1.18 | 1.93% |
| 2025-05-06 | 5.16 | 5.30 | 5.08 | 5.22 | +2.54% | 1.73 | 2.85% |