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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.08 | 24.36 | 23.58 | 23.65 | -2.51% | 5.25 | 4.37% |
| 2026-04-21 | 25.77 | 25.99 | 24.09 | 24.26 | +2.45% | 10.66 | 8.44% |
| 2026-04-20 | 23.30 | 23.78 | 23.07 | 23.68 | +1.63% | 2.25 | 1.89% |
| 2026-04-17 | 22.68 | 23.45 | 22.55 | 23.30 | +3.10% | 2.35 | 2.01% |
| 2026-04-16 | 22.13 | 22.76 | 22.10 | 22.60 | +2.12% | 1.45 | 1.27% |
| 2026-04-15 | 21.99 | 22.15 | 21.80 | 22.13 | +1.05% | 0.68 | 0.61% |
| 2026-04-14 | 21.92 | 21.97 | 21.58 | 21.90 | +0.09% | 0.71 | 0.65% |
| 2026-04-13 | 22.24 | 22.51 | 21.65 | 21.88 | -1.93% | 1.21 | 1.09% |
| 2026-04-10 | 22.06 | 22.61 | 21.94 | 22.31 | +1.23% | 1.02 | 0.91% |
| 2026-04-09 | 22.08 | 22.12 | 21.76 | 22.04 | -0.18% | 0.61 | 0.55% |
| 2026-04-08 | 21.77 | 22.12 | 21.75 | 22.08 | +2.46% | 0.87 | 0.78% |
| 2026-04-07 | 21.30 | 21.58 | 21.19 | 21.55 | +1.46% | 0.68 | 0.62% |
| 2026-04-03 | 21.63 | 21.70 | 21.17 | 21.24 | -2.21% | 0.50 | 0.47% |
| 2026-04-02 | 21.50 | 21.74 | 21.40 | 21.72 | +0.79% | 0.60 | 0.55% |
| 2026-04-01 | 21.37 | 21.70 | 21.26 | 21.55 | +1.79% | 0.67 | 0.62% |
| 2026-03-31 | 21.33 | 21.50 | 21.15 | 21.17 | -0.75% | 0.57 | 0.53% |
| 2026-03-30 | 20.99 | 21.46 | 20.83 | 21.33 | +0.57% | 0.67 | 0.63% |
| 2026-03-27 | 21.01 | 21.32 | 20.94 | 21.21 | +0.38% | 0.55 | 0.51% |
| 2026-03-26 | 21.21 | 21.45 | 21.00 | 21.13 | -0.47% | 0.71 | 0.66% |
| 2026-03-25 | 20.80 | 21.28 | 20.66 | 21.23 | +2.51% | 0.91 | 0.86% |