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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.21 | 6.33 | 6.19 | 6.28 | +1.62% | 1.59 | 2.10% |
| 2026-01-16 | 6.24 | 6.26 | 6.12 | 6.18 | -0.48% | 1.69 | 2.27% |
| 2026-01-15 | 6.37 | 6.37 | 6.18 | 6.21 | -2.51% | 1.92 | 2.53% |
| 2026-01-14 | 6.36 | 6.50 | 6.27 | 6.37 | +0.16% | 3.36 | 4.34% |
| 2026-01-13 | 6.25 | 6.65 | 6.17 | 6.36 | +1.44% | 4.86 | 6.29% |
| 2026-01-12 | 6.26 | 6.27 | 6.16 | 6.27 | +0.32% | 2.72 | 3.62% |
| 2026-01-09 | 6.21 | 6.25 | 6.14 | 6.25 | +0.32% | 2.25 | 3.00% |
| 2026-01-08 | 6.19 | 6.26 | 6.17 | 6.23 | +0.32% | 1.20 | 1.60% |
| 2026-01-07 | 6.25 | 6.27 | 6.20 | 6.21 | -0.96% | 1.33 | 1.77% |
| 2026-01-06 | 6.20 | 6.32 | 6.17 | 6.27 | +1.13% | 1.77 | 2.34% |
| 2026-01-05 | 6.10 | 6.22 | 6.09 | 6.20 | +1.81% | 1.93 | 2.58% |
| 2025-12-31 | 6.06 | 6.14 | 5.97 | 6.09 | +1.33% | 1.49 | 2.04% |
| 2025-12-30 | 6.08 | 6.12 | 5.98 | 6.01 | -1.15% | 1.82 | 2.49% |
| 2025-12-29 | 6.17 | 6.19 | 6.07 | 6.08 | -1.30% | 1.97 | 2.66% |
| 2025-12-26 | 6.22 | 6.22 | 6.14 | 6.16 | -1.12% | 1.73 | 2.31% |
| 2025-12-25 | 6.22 | 6.26 | 6.18 | 6.23 | +0.16% | 1.16 | 1.54% |
| 2025-12-24 | 6.21 | 6.27 | 6.16 | 6.22 | +0.16% | 1.42 | 1.89% |
| 2025-12-23 | 6.37 | 6.37 | 6.20 | 6.21 | -2.66% | 1.78 | 2.35% |
| 2025-12-22 | 6.31 | 6.39 | 6.26 | 6.38 | +0.79% | 1.84 | 2.40% |
| 2025-12-19 | 6.17 | 6.40 | 6.14 | 6.33 | +2.76% | 2.08 | 2.74% |