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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.40 | 6.78 | 6.35 | 6.56 | +2.66% | 6.47 | 8.13% |
| 2026-04-21 | 6.38 | 6.42 | 6.22 | 6.39 | 0.00% | 3.34 | 4.36% |
| 2026-04-20 | 6.40 | 6.45 | 6.10 | 6.39 | -0.16% | 5.92 | 7.81% |
| 2026-04-17 | 5.92 | 6.50 | 5.89 | 6.40 | +8.11% | 8.43 | 11.08% |
| 2026-04-16 | 5.93 | 6.05 | 5.83 | 5.92 | +0.34% | 2.81 | 3.91% |
| 2026-04-15 | 6.00 | 6.02 | 5.88 | 5.90 | -2.16% | 2.88 | 4.00% |
| 2026-04-14 | 6.17 | 6.24 | 5.94 | 6.03 | -3.37% | 6.32 | 8.61% |
| 2026-04-13 | 5.65 | 6.24 | 5.62 | 6.24 | +10.05% | 6.28 | 8.42% |
| 2026-04-10 | 5.70 | 5.74 | 5.63 | 5.67 | +1.07% | 0.91 | 1.32% |
| 2026-04-09 | 5.70 | 5.74 | 5.55 | 5.61 | -2.26% | 1.27 | 1.86% |
| 2026-04-08 | 5.69 | 5.82 | 5.68 | 5.74 | +2.68% | 1.55 | 2.23% |
| 2026-04-07 | 5.37 | 5.65 | 5.37 | 5.59 | +3.90% | 1.26 | 1.89% |
| 2026-04-03 | 5.55 | 5.56 | 5.37 | 5.38 | -2.71% | 0.87 | 1.32% |
| 2026-04-02 | 5.64 | 5.71 | 5.52 | 5.53 | -2.12% | 1.03 | 1.53% |
| 2026-04-01 | 5.63 | 5.77 | 5.60 | 5.65 | +1.80% | 1.01 | 1.47% |
| 2026-03-31 | 5.67 | 5.73 | 5.55 | 5.55 | -1.77% | 0.78 | 1.14% |
| 2026-03-30 | 5.72 | 5.76 | 5.57 | 5.65 | -2.42% | 1.14 | 1.67% |
| 2026-03-27 | 5.65 | 5.82 | 5.65 | 5.79 | +0.87% | 0.74 | 1.07% |
| 2026-03-26 | 5.81 | 5.86 | 5.60 | 5.74 | -1.54% | 0.90 | 1.29% |
| 2026-03-25 | 5.74 | 5.97 | 5.73 | 5.83 | +1.92% | 1.07 | 1.51% |