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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.85 | 23.28 | 22.71 | 23.27 | +2.02% | 2.09 | 1.79% |
| 2025-08-19 | 22.73 | 22.98 | 22.71 | 22.81 | +0.26% | 1.24 | 1.07% |
| 2025-08-18 | 23.00 | 23.02 | 22.71 | 22.75 | -0.39% | 1.69 | 1.46% |
| 2025-08-15 | 22.59 | 22.95 | 22.50 | 22.84 | +1.06% | 1.34 | 1.16% |
| 2025-08-14 | 22.69 | 22.95 | 22.54 | 22.60 | -0.62% | 1.37 | 1.19% |
| 2025-08-13 | 22.95 | 23.08 | 22.61 | 22.74 | -0.83% | 1.93 | 1.68% |
| 2025-08-12 | 23.13 | 23.14 | 22.81 | 22.93 | -0.86% | 1.07 | 0.93% |
| 2025-08-11 | 22.86 | 23.15 | 22.75 | 23.13 | +1.14% | 1.41 | 1.22% |
| 2025-08-08 | 22.80 | 22.90 | 22.49 | 22.87 | +0.31% | 1.43 | 1.25% |
| 2025-08-07 | 22.72 | 22.88 | 22.62 | 22.80 | +0.35% | 1.04 | 0.90% |
| 2025-08-06 | 22.95 | 22.96 | 22.63 | 22.72 | -0.96% | 1.26 | 1.09% |
| 2025-08-05 | 23.01 | 23.25 | 22.92 | 22.94 | -0.39% | 1.23 | 1.06% |
| 2025-08-04 | 23.01 | 23.13 | 22.90 | 23.03 | -0.43% | 1.09 | 0.94% |
| 2025-08-01 | 22.94 | 23.25 | 22.90 | 23.13 | +0.57% | 1.42 | 1.22% |
| 2025-07-31 | 23.30 | 23.36 | 22.87 | 23.00 | -1.79% | 2.18 | 1.87% |
| 2025-07-30 | 22.40 | 23.92 | 22.37 | 23.42 | +4.55% | 5.69 | 4.80% |
| 2025-07-29 | 22.62 | 22.69 | 22.28 | 22.40 | -0.71% | 1.60 | 1.41% |
| 2025-07-28 | 22.78 | 22.86 | 22.46 | 22.56 | -0.97% | 1.45 | 1.27% |
| 2025-07-25 | 22.70 | 22.99 | 22.60 | 22.78 | +0.22% | 1.59 | 1.38% |
| 2025-07-24 | 22.48 | 22.73 | 22.35 | 22.73 | +1.11% | 1.46 | 1.29% |