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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.65 | 7.71 | 7.55 | 7.59 | -0.91% | 1.90 | 2.06% |
| 2025-09-16 | 7.78 | 7.81 | 7.50 | 7.66 | -1.54% | 3.62 | 3.92% |
| 2025-09-15 | 7.97 | 8.09 | 7.76 | 7.78 | -2.26% | 3.37 | 3.52% |
| 2025-09-12 | 7.68 | 8.08 | 7.67 | 7.96 | +4.05% | 3.49 | 3.65% |
| 2025-09-11 | 7.52 | 7.66 | 7.42 | 7.65 | +2.41% | 2.19 | 2.39% |
| 2025-09-10 | 7.51 | 7.58 | 7.44 | 7.47 | -0.40% | 1.38 | 1.52% |
| 2025-09-09 | 7.55 | 7.68 | 7.39 | 7.50 | +0.13% | 2.40 | 2.63% |
| 2025-09-08 | 7.21 | 7.53 | 7.20 | 7.49 | +4.17% | 2.74 | 3.05% |
| 2025-09-05 | 7.15 | 7.20 | 7.04 | 7.19 | +1.27% | 1.07 | 1.24% |
| 2025-09-04 | 7.10 | 7.19 | 7.05 | 7.10 | +0.28% | 1.59 | 1.84% |
| 2025-09-03 | 7.36 | 7.37 | 7.06 | 7.08 | -3.93% | 2.33 | 2.69% |
| 2025-09-02 | 7.47 | 7.60 | 7.28 | 7.37 | -1.21% | 2.81 | 3.12% |
| 2025-09-01 | 7.26 | 7.49 | 7.15 | 7.46 | +3.47% | 2.33 | 2.63% |
| 2025-08-29 | 7.19 | 7.36 | 7.07 | 7.21 | 0.00% | 2.22 | 2.54% |
| 2025-08-28 | 7.13 | 7.27 | 7.02 | 7.21 | +0.84% | 2.06 | 2.38% |
| 2025-08-27 | 7.20 | 7.37 | 7.05 | 7.15 | -0.28% | 2.51 | 2.88% |
| 2025-08-26 | 7.14 | 7.24 | 6.98 | 7.17 | +0.14% | 1.91 | 2.22% |
| 2025-08-25 | 7.18 | 7.39 | 7.11 | 7.16 | +0.28% | 2.24 | 2.66% |
| 2025-08-22 | 7.15 | 7.18 | 7.08 | 7.14 | -0.14% | 1.08 | 1.31% |
| 2025-08-21 | 7.17 | 7.28 | 7.13 | 7.15 | -0.28% | 1.19 | 1.42% |