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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.86 | 6.90 | 6.46 | 6.54 | -5.76% | 3.41 | 4.25% |
| 2025-10-22 | 6.77 | 7.04 | 6.72 | 6.94 | +1.91% | 3.67 | 4.37% |
| 2025-10-21 | 6.52 | 6.86 | 6.46 | 6.81 | +4.93% | 3.33 | 4.13% |
| 2025-10-20 | 6.50 | 6.67 | 6.40 | 6.49 | +1.09% | 3.00 | 3.79% |
| 2025-10-17 | 6.98 | 7.05 | 6.40 | 6.42 | -8.02% | 5.63 | 7.01% |
| 2025-10-16 | 7.19 | 7.21 | 6.88 | 6.98 | -2.92% | 2.84 | 3.32% |
| 2025-10-15 | 7.01 | 7.22 | 6.81 | 7.19 | +1.99% | 3.58 | 4.19% |
| 2025-10-14 | 7.47 | 7.52 | 7.03 | 7.05 | -3.95% | 5.40 | 6.14% |
| 2025-10-13 | 7.40 | 7.59 | 7.11 | 7.34 | -6.02% | 8.83 | 9.94% |
| 2025-10-10 | 7.91 | 8.16 | 7.72 | 7.81 | -2.86% | 7.00 | 7.30% |
| 2025-10-09 | 7.63 | 8.39 | 7.52 | 8.04 | +4.82% | 11.90 | 12.30% |
| 2025-09-30 | 7.90 | 7.98 | 7.56 | 7.67 | -3.16% | 8.93 | 9.58% |
| 2025-09-29 | 8.24 | 8.45 | 7.82 | 7.92 | -1.86% | 15.12 | 15.56% |
| 2025-09-26 | 7.36 | 8.33 | 7.36 | 8.07 | +6.61% | 20.04 | 20.53% |
| 2025-09-25 | 7.39 | 7.89 | 7.20 | 7.57 | -3.69% | 16.20 | 17.73% |
| 2025-09-24 | 8.00 | 8.47 | 7.59 | 7.86 | +0.13% | 23.81 | 24.58% |
| 2025-09-23 | 7.85 | 7.85 | 7.60 | 7.85 | +9.94% | 20.13 | 21.24% |
| 2025-09-22 | 7.21 | 7.25 | 6.88 | 7.14 | -0.97% | 3.08 | 3.58% |
| 2025-09-19 | 7.33 | 7.39 | 7.18 | 7.21 | -1.64% | 1.99 | 2.26% |
| 2025-09-18 | 7.68 | 7.68 | 7.26 | 7.33 | -3.43% | 3.27 | 3.62% |