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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.49 | 20.75 | 20.10 | 20.71 | +2.63% | 1.08 | 1.04% |
| 2026-03-23 | 21.27 | 21.27 | 20.00 | 20.18 | -5.75% | 2.53 | 2.46% |
| 2026-03-20 | 21.81 | 22.04 | 21.36 | 21.41 | -1.56% | 0.88 | 0.80% |
| 2026-03-19 | 22.39 | 22.49 | 21.60 | 21.75 | -3.46% | 1.48 | 1.34% |
| 2026-03-18 | 22.52 | 22.58 | 22.32 | 22.53 | +0.04% | 0.85 | 0.75% |
| 2026-03-17 | 22.63 | 22.88 | 22.52 | 22.52 | -0.18% | 1.16 | 1.01% |
| 2026-03-16 | 22.42 | 22.74 | 22.37 | 22.56 | +0.71% | 1.27 | 1.12% |
| 2026-03-13 | 22.13 | 22.72 | 22.13 | 22.40 | +1.04% | 1.27 | 1.12% |
| 2026-03-12 | 22.58 | 22.67 | 22.09 | 22.17 | -1.86% | 1.27 | 1.12% |
| 2026-03-11 | 22.91 | 22.91 | 22.52 | 22.59 | -1.61% | 1.07 | 0.94% |
| 2026-03-10 | 22.87 | 23.01 | 22.70 | 22.96 | +0.88% | 0.78 | 0.68% |
| 2026-03-09 | 22.93 | 23.27 | 22.73 | 22.76 | -1.47% | 1.14 | 0.99% |
| 2026-03-06 | 22.72 | 23.14 | 22.69 | 23.10 | +1.54% | 1.01 | 0.87% |
| 2026-03-05 | 22.80 | 23.05 | 22.63 | 22.75 | +0.18% | 0.91 | 0.79% |
| 2026-03-04 | 22.62 | 22.88 | 22.35 | 22.71 | -0.26% | 1.15 | 1.01% |
| 2026-03-03 | 22.77 | 23.13 | 22.51 | 22.77 | -0.13% | 1.42 | 1.24% |
| 2026-03-02 | 22.87 | 23.06 | 22.49 | 22.80 | -1.30% | 1.53 | 1.33% |
| 2026-02-27 | 23.04 | 23.39 | 22.92 | 23.10 | +0.52% | 1.10 | 0.94% |
| 2026-02-26 | 23.15 | 23.20 | 22.90 | 22.98 | -0.61% | 1.32 | 1.14% |
| 2026-02-25 | 22.92 | 23.45 | 22.82 | 23.12 | +0.96% | 1.32 | 1.13% |