洽洽食品 sz.002557
21.06
-0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.22 | 21.30 | 20.95 | 21.06 | -0.85% | 0.97 | 0.91% |
| 2026-05-22 | 21.69 | 21.70 | 21.18 | 21.24 | -1.26% | 1.09 | 1.01% |
| 2026-05-21 | 21.81 | 22.10 | 21.51 | 21.51 | -1.78% | 1.22 | 1.11% |
| 2026-05-20 | 21.81 | 22.07 | 21.71 | 21.90 | -0.18% | 1.08 | 0.98% |
| 2026-05-19 | 21.56 | 22.07 | 21.47 | 21.94 | +1.76% | 1.38 | 1.25% |
| 2026-05-18 | 21.29 | 21.64 | 21.00 | 21.56 | +1.22% | 2.24 | 2.08% |
| 2026-05-15 | 21.76 | 21.88 | 21.08 | 21.30 | -2.16% | 2.51 | 2.31% |
| 2026-05-14 | 21.66 | 22.12 | 21.65 | 21.77 | +0.09% | 1.53 | 1.38% |
| 2026-05-13 | 22.07 | 22.16 | 21.62 | 21.75 | -1.41% | 2.38 | 2.16% |
| 2026-05-12 | 22.76 | 22.79 | 21.89 | 22.06 | -2.82% | 2.33 | 2.08% |
| 2026-05-11 | 23.00 | 23.07 | 22.50 | 22.70 | -1.30% | 1.99 | 1.74% |
| 2026-05-08 | 23.18 | 23.62 | 22.95 | 23.00 | -0.86% | 1.55 | 1.32% |
| 2026-05-07 | 23.25 | 23.78 | 23.16 | 23.20 | +0.17% | 1.63 | 1.38% |
| 2026-05-06 | 23.10 | 23.47 | 22.98 | 23.16 | -0.47% | 3.05 | 2.61% |
| 2026-04-30 | 23.38 | 23.68 | 23.20 | 23.27 | +0.52% | 2.58 | 2.18% |
| 2026-04-29 | 22.62 | 23.23 | 22.58 | 23.15 | +1.80% | 2.16 | 1.86% |
| 2026-04-28 | 22.70 | 23.01 | 22.60 | 22.74 | +0.18% | 1.91 | 1.66% |
| 2026-04-27 | 23.12 | 23.32 | 22.66 | 22.70 | -1.99% | 2.30 | 1.99% |
| 2026-04-24 | 22.90 | 23.52 | 22.71 | 23.16 | +1.14% | 3.12 | 2.67% |
| 2026-04-23 | 23.60 | 23.80 | 22.86 | 22.90 | -3.17% | 3.34 | 2.86% |