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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.76 | 5.80 | 5.59 | 5.72 | +0.70% | 0.87 | 1.27% |
| 2026-03-23 | 5.78 | 5.90 | 5.52 | 5.68 | -3.73% | 1.89 | 2.73% |
| 2026-03-20 | 5.95 | 6.14 | 5.90 | 5.90 | -0.17% | 1.47 | 2.02% |
| 2026-03-19 | 5.86 | 6.00 | 5.84 | 5.91 | -0.34% | 1.35 | 1.89% |
| 2026-03-18 | 5.91 | 5.96 | 5.85 | 5.93 | +0.68% | 0.98 | 1.38% |
| 2026-03-17 | 6.08 | 6.10 | 5.86 | 5.89 | -3.12% | 1.67 | 2.31% |
| 2026-03-16 | 6.21 | 6.22 | 6.01 | 6.08 | -2.09% | 1.69 | 2.29% |
| 2026-03-13 | 6.30 | 6.39 | 6.20 | 6.21 | -2.05% | 1.69 | 2.21% |
| 2026-03-12 | 6.39 | 6.43 | 6.19 | 6.34 | -0.16% | 2.62 | 3.43% |
| 2026-03-11 | 6.09 | 6.47 | 6.02 | 6.35 | +4.10% | 5.41 | 7.14% |
| 2026-03-10 | 5.82 | 6.19 | 5.82 | 6.10 | +4.27% | 3.29 | 4.48% |
| 2026-03-09 | 5.74 | 5.90 | 5.63 | 5.85 | +1.04% | 1.88 | 2.70% |
| 2026-03-06 | 5.74 | 5.83 | 5.70 | 5.79 | +0.35% | 0.88 | 1.27% |
| 2026-03-05 | 5.75 | 5.86 | 5.72 | 5.77 | +1.23% | 0.99 | 1.41% |
| 2026-03-04 | 5.61 | 5.75 | 5.55 | 5.70 | +0.53% | 1.08 | 1.58% |
| 2026-03-03 | 5.92 | 5.94 | 5.65 | 5.67 | -4.06% | 1.50 | 2.14% |
| 2026-03-02 | 5.96 | 6.00 | 5.83 | 5.91 | -2.48% | 1.61 | 2.26% |
| 2026-02-27 | 6.03 | 6.13 | 6.01 | 6.06 | +0.33% | 1.01 | 1.38% |
| 2026-02-26 | 6.03 | 6.10 | 6.01 | 6.04 | 0.00% | 1.22 | 1.66% |
| 2026-02-25 | 5.99 | 6.06 | 5.98 | 6.04 | +0.50% | 1.27 | 1.75% |