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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.90 | 6.05 | 5.87 | 6.01 | +2.04% | 1.43 | 1.99% |
| 2026-02-13 | 6.00 | 6.00 | 5.86 | 5.89 | -1.50% | 1.29 | 1.80% |
| 2026-02-12 | 6.02 | 6.05 | 5.96 | 5.98 | -0.66% | 1.13 | 1.55% |
| 2026-02-11 | 5.96 | 6.10 | 5.94 | 6.02 | +0.84% | 1.45 | 1.98% |
| 2026-02-10 | 6.00 | 6.05 | 5.96 | 5.97 | -0.67% | 0.89 | 1.23% |
| 2026-02-09 | 6.02 | 6.05 | 5.97 | 6.01 | +0.50% | 1.05 | 1.45% |
| 2026-02-06 | 5.91 | 6.05 | 5.88 | 5.98 | +0.67% | 1.20 | 1.67% |
| 2026-02-05 | 5.92 | 6.06 | 5.92 | 5.94 | -0.17% | 1.24 | 1.71% |
| 2026-02-04 | 5.95 | 6.00 | 5.91 | 5.95 | 0.00% | 0.82 | 1.13% |
| 2026-02-03 | 6.02 | 6.05 | 5.90 | 5.95 | -0.83% | 1.49 | 2.07% |
| 2026-02-02 | 5.95 | 6.15 | 5.93 | 6.00 | +0.17% | 1.67 | 2.28% |
| 2026-01-30 | 6.08 | 6.14 | 5.99 | 5.99 | -1.64% | 1.44 | 1.97% |
| 2026-01-29 | 5.99 | 6.10 | 5.95 | 6.09 | +0.66% | 1.32 | 1.80% |
| 2026-01-28 | 6.06 | 6.11 | 6.03 | 6.05 | -0.49% | 0.88 | 1.20% |
| 2026-01-27 | 6.10 | 6.13 | 5.98 | 6.08 | -0.33% | 1.27 | 1.74% |
| 2026-01-26 | 6.19 | 6.22 | 6.06 | 6.10 | -1.93% | 2.25 | 3.03% |
| 2026-01-23 | 6.29 | 6.31 | 6.20 | 6.22 | -1.11% | 1.88 | 2.49% |
| 2026-01-22 | 6.26 | 6.37 | 6.21 | 6.29 | +0.64% | 1.64 | 2.16% |
| 2026-01-21 | 6.20 | 6.28 | 6.15 | 6.25 | +0.81% | 1.29 | 1.71% |
| 2026-01-20 | 6.25 | 6.31 | 6.18 | 6.20 | -1.27% | 1.29 | 1.71% |