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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.00 | 24.15 | 22.86 | 23.81 | +4.06% | 3.77 | 3.16% |
| 2026-01-16 | 23.10 | 23.23 | 22.81 | 22.88 | -0.74% | 1.08 | 0.93% |
| 2026-01-15 | 22.84 | 23.50 | 22.83 | 23.05 | +0.74% | 2.25 | 1.92% |
| 2026-01-14 | 22.40 | 23.12 | 22.40 | 22.88 | +2.14% | 2.63 | 2.29% |
| 2026-01-13 | 22.77 | 22.82 | 22.31 | 22.40 | -2.01% | 1.63 | 1.43% |
| 2026-01-12 | 22.50 | 23.19 | 22.37 | 22.86 | +1.60% | 2.04 | 1.77% |
| 2026-01-09 | 22.60 | 22.88 | 22.33 | 22.50 | -0.75% | 1.24 | 1.09% |
| 2026-01-08 | 22.30 | 22.76 | 22.15 | 22.67 | +1.48% | 1.30 | 1.15% |
| 2026-01-07 | 22.41 | 22.60 | 22.30 | 22.34 | -0.27% | 1.17 | 1.03% |
| 2026-01-06 | 22.26 | 22.63 | 22.20 | 22.40 | +0.63% | 1.38 | 1.22% |
| 2026-01-05 | 21.70 | 22.35 | 21.59 | 22.26 | +2.96% | 1.86 | 1.67% |
| 2025-12-31 | 21.95 | 22.05 | 21.59 | 21.62 | -1.37% | 0.85 | 0.77% |
| 2025-12-30 | 21.90 | 22.14 | 21.80 | 21.92 | 0.00% | 0.91 | 0.82% |
| 2025-12-29 | 21.93 | 22.20 | 21.77 | 21.92 | -0.36% | 0.92 | 0.83% |
| 2025-12-26 | 21.99 | 22.02 | 21.75 | 22.00 | 0.00% | 1.05 | 0.95% |
| 2025-12-25 | 21.90 | 22.06 | 21.79 | 22.00 | +0.36% | 0.73 | 0.66% |
| 2025-12-24 | 21.92 | 22.04 | 21.83 | 21.92 | -0.45% | 0.66 | 0.60% |
| 2025-12-23 | 22.23 | 22.29 | 21.91 | 22.02 | -0.90% | 0.87 | 0.78% |
| 2025-12-22 | 22.24 | 22.26 | 22.04 | 22.22 | 0.00% | 0.93 | 0.84% |
| 2025-12-19 | 22.08 | 22.32 | 21.89 | 22.22 | +0.63% | 1.40 | 1.25% |