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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.23 | 6.31 | 6.16 | 6.16 | -1.60% | 1.73 | 2.30% |
| 2025-12-17 | 6.22 | 6.32 | 6.13 | 6.26 | +0.64% | 2.24 | 2.97% |
| 2025-12-16 | 6.43 | 6.59 | 6.20 | 6.22 | -4.16% | 2.88 | 3.73% |
| 2025-12-15 | 6.49 | 6.57 | 6.41 | 6.49 | -0.76% | 2.11 | 2.69% |
| 2025-12-12 | 6.57 | 6.62 | 6.45 | 6.54 | +0.15% | 2.68 | 3.39% |
| 2025-12-11 | 6.81 | 6.81 | 6.53 | 6.53 | -5.09% | 4.82 | 5.99% |
| 2025-12-10 | 6.95 | 7.18 | 6.85 | 6.88 | -2.55% | 7.08 | 8.38% |
| 2025-12-09 | 6.72 | 7.46 | 6.65 | 7.06 | +3.82% | 10.51 | 12.28% |
| 2025-12-08 | 6.70 | 6.87 | 6.65 | 6.80 | +1.04% | 7.62 | 9.34% |
| 2025-12-05 | 6.62 | 7.27 | 6.48 | 6.73 | +1.82% | 11.27 | 13.46% |
| 2025-12-04 | 6.51 | 6.88 | 6.43 | 6.61 | -2.94% | 8.62 | 10.78% |
| 2025-12-03 | 6.19 | 6.81 | 6.11 | 6.81 | +10.02% | 7.51 | 9.25% |
| 2025-12-02 | 6.39 | 6.45 | 6.17 | 6.19 | +0.32% | 3.43 | 4.54% |
| 2025-12-01 | 6.14 | 6.20 | 6.10 | 6.17 | 0.00% | 1.51 | 2.03% |
| 2025-11-28 | 6.23 | 6.23 | 6.05 | 6.17 | -1.28% | 2.12 | 2.86% |
| 2025-11-27 | 6.05 | 6.37 | 6.02 | 6.25 | +2.29% | 3.09 | 4.09% |
| 2025-11-26 | 6.05 | 6.28 | 6.04 | 6.11 | +0.66% | 2.16 | 2.91% |
| 2025-11-25 | 5.93 | 6.11 | 5.90 | 6.07 | +2.88% | 1.51 | 2.07% |
| 2025-11-24 | 5.95 | 5.98 | 5.81 | 5.90 | +0.34% | 1.42 | 1.98% |
| 2025-11-21 | 6.08 | 6.14 | 5.87 | 5.88 | -4.23% | 2.00 | 2.76% |