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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.60 | 22.85 | 22.44 | 22.48 | -0.09% | 1.97 | 1.72% |
| 2025-07-22 | 22.35 | 22.60 | 22.27 | 22.50 | +0.63% | 1.72 | 1.52% |
| 2025-07-21 | 22.05 | 22.39 | 21.92 | 22.36 | +1.54% | 1.98 | 1.77% |
| 2025-07-18 | 21.58 | 22.05 | 21.54 | 22.02 | +2.04% | 2.14 | 1.94% |
| 2025-07-17 | 21.56 | 21.73 | 21.47 | 21.58 | +0.14% | 0.84 | 0.77% |
| 2025-07-16 | 21.60 | 21.73 | 21.50 | 21.55 | -0.60% | 0.87 | 0.79% |
| 2025-07-15 | 21.30 | 21.75 | 21.22 | 21.68 | -0.69% | 2.35 | 2.17% |
| 2025-07-14 | 21.92 | 21.95 | 21.81 | 21.83 | -0.41% | 0.76 | 0.69% |
| 2025-07-11 | 21.87 | 22.02 | 21.84 | 21.92 | +0.41% | 1.26 | 1.14% |
| 2025-07-10 | 21.68 | 21.90 | 21.62 | 21.83 | +0.97% | 1.00 | 0.91% |
| 2025-07-09 | 21.72 | 21.83 | 21.58 | 21.62 | -0.37% | 1.12 | 1.02% |
| 2025-07-08 | 21.52 | 21.75 | 21.50 | 21.70 | +0.93% | 1.17 | 1.07% |
| 2025-07-07 | 21.46 | 21.50 | 21.41 | 21.50 | +0.19% | 0.48 | 0.44% |
| 2025-07-04 | 21.52 | 21.56 | 21.37 | 21.46 | -0.42% | 0.95 | 0.88% |
| 2025-07-03 | 21.47 | 21.57 | 21.42 | 21.55 | +0.42% | 0.83 | 0.76% |
| 2025-07-02 | 21.42 | 21.50 | 21.37 | 21.46 | -0.19% | 0.90 | 0.83% |
| 2025-07-01 | 21.65 | 21.69 | 21.42 | 21.50 | -0.56% | 1.29 | 1.19% |
| 2025-06-30 | 21.53 | 21.68 | 21.46 | 21.62 | +0.51% | 1.02 | 0.93% |
| 2025-06-27 | 21.52 | 21.62 | 21.49 | 21.51 | -0.05% | 0.86 | 0.79% |
| 2025-06-26 | 21.68 | 21.69 | 21.50 | 21.52 | -0.83% | 1.13 | 1.04% |