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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.21 | 6.31 | 6.12 | 6.14 | -0.81% | 1.65 | 2.20% |
| 2025-11-19 | 6.21 | 6.27 | 6.14 | 6.19 | -0.48% | 1.36 | 1.83% |
| 2025-11-18 | 6.36 | 6.38 | 6.19 | 6.22 | -3.12% | 2.06 | 2.72% |
| 2025-11-17 | 6.25 | 6.46 | 6.16 | 6.42 | +3.05% | 2.41 | 3.15% |
| 2025-11-14 | 6.23 | 6.32 | 6.19 | 6.23 | -0.48% | 1.30 | 1.71% |
| 2025-11-13 | 6.21 | 6.27 | 6.14 | 6.26 | +0.81% | 1.54 | 2.04% |
| 2025-11-12 | 6.32 | 6.40 | 6.15 | 6.21 | -1.58% | 2.04 | 2.71% |
| 2025-11-11 | 6.29 | 6.44 | 6.23 | 6.31 | +1.28% | 2.59 | 3.38% |
| 2025-11-10 | 6.22 | 6.25 | 6.18 | 6.23 | +0.81% | 1.90 | 2.53% |
| 2025-11-07 | 6.36 | 6.38 | 6.17 | 6.18 | -2.83% | 2.26 | 3.00% |
| 2025-11-06 | 6.40 | 6.43 | 6.28 | 6.36 | 0.00% | 2.18 | 2.84% |
| 2025-11-05 | 6.34 | 6.40 | 6.31 | 6.36 | -0.93% | 1.81 | 2.35% |
| 2025-11-04 | 6.59 | 6.59 | 6.35 | 6.42 | -2.73% | 2.50 | 3.21% |
| 2025-11-03 | 6.57 | 6.61 | 6.46 | 6.60 | +0.15% | 2.65 | 3.35% |
| 2025-10-31 | 6.68 | 6.69 | 6.59 | 6.59 | -0.15% | 2.60 | 3.24% |
| 2025-10-30 | 7.05 | 7.10 | 6.60 | 6.60 | -5.17% | 4.55 | 5.59% |
| 2025-10-29 | 7.04 | 7.16 | 6.90 | 6.96 | -2.11% | 4.64 | 5.47% |
| 2025-10-28 | 7.22 | 7.48 | 6.90 | 7.11 | -1.52% | 9.01 | 10.25% |
| 2025-10-27 | 7.00 | 7.22 | 7.00 | 7.22 | +10.06% | 4.22 | 4.87% |
| 2025-10-24 | 6.59 | 6.63 | 6.49 | 6.56 | +0.31% | 1.85 | 2.33% |