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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.23 | 23.32 | 22.59 | 22.90 | -0.65% | 2.02 | 1.75% |
| 2026-02-13 | 23.23 | 23.49 | 23.05 | 23.05 | -0.73% | 1.26 | 1.07% |
| 2026-02-12 | 23.61 | 23.61 | 23.10 | 23.22 | -1.65% | 1.75 | 1.49% |
| 2026-02-11 | 23.63 | 23.69 | 23.48 | 23.61 | -0.17% | 0.92 | 0.77% |
| 2026-02-10 | 24.02 | 24.07 | 23.51 | 23.65 | -1.42% | 1.41 | 1.18% |
| 2026-02-09 | 24.15 | 24.38 | 23.66 | 23.99 | -0.54% | 1.90 | 1.57% |
| 2026-02-06 | 24.00 | 24.54 | 23.99 | 24.12 | -0.33% | 2.56 | 2.09% |
| 2026-02-05 | 23.69 | 24.60 | 23.55 | 24.20 | +2.11% | 3.42 | 2.80% |
| 2026-02-04 | 23.56 | 23.80 | 23.32 | 23.70 | +0.47% | 2.10 | 1.76% |
| 2026-02-03 | 23.90 | 24.31 | 23.28 | 23.59 | -1.54% | 3.01 | 2.52% |
| 2026-02-02 | 23.51 | 24.66 | 22.99 | 23.96 | +4.72% | 6.05 | 4.97% |
| 2026-01-30 | 23.35 | 23.51 | 22.78 | 22.88 | -1.97% | 1.42 | 1.22% |
| 2026-01-29 | 22.60 | 23.34 | 22.58 | 23.34 | +2.28% | 1.74 | 1.49% |
| 2026-01-28 | 22.73 | 23.00 | 22.51 | 22.82 | +0.80% | 1.30 | 1.14% |
| 2026-01-27 | 23.00 | 23.05 | 22.52 | 22.64 | -1.78% | 1.57 | 1.38% |
| 2026-01-26 | 23.13 | 23.17 | 22.81 | 23.05 | -0.60% | 1.50 | 1.29% |
| 2026-01-23 | 23.23 | 23.44 | 23.10 | 23.19 | -0.17% | 1.32 | 1.13% |
| 2026-01-22 | 23.29 | 23.49 | 23.13 | 23.23 | -0.73% | 1.43 | 1.22% |
| 2026-01-21 | 23.66 | 23.75 | 23.25 | 23.40 | -1.85% | 1.90 | 1.60% |
| 2026-01-20 | 23.90 | 24.10 | 23.55 | 23.84 | +0.13% | 1.88 | 1.56% |