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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.00 | 22.28 | 21.86 | 22.08 | +0.50% | 1.47 | 1.31% |
| 2025-12-17 | 21.74 | 22.48 | 21.59 | 21.97 | +1.01% | 1.57 | 1.41% |
| 2025-12-16 | 21.28 | 22.13 | 21.25 | 21.75 | +2.16% | 2.50 | 2.27% |
| 2025-12-15 | 21.00 | 21.34 | 21.00 | 21.29 | +1.57% | 1.00 | 0.94% |
| 2025-12-12 | 21.13 | 21.23 | 20.93 | 20.96 | -0.80% | 1.46 | 1.38% |
| 2025-12-11 | 21.26 | 21.30 | 21.05 | 21.13 | -0.42% | 0.79 | 0.74% |
| 2025-12-10 | 21.23 | 21.36 | 21.13 | 21.22 | 0.00% | 0.72 | 0.67% |
| 2025-12-09 | 21.15 | 21.35 | 21.10 | 21.22 | +0.14% | 0.83 | 0.77% |
| 2025-12-08 | 21.45 | 21.55 | 21.06 | 21.19 | -1.30% | 1.70 | 1.58% |
| 2025-12-05 | 21.50 | 21.55 | 21.35 | 21.47 | -0.14% | 0.81 | 0.75% |
| 2025-12-04 | 22.02 | 22.09 | 21.49 | 21.50 | -2.49% | 0.88 | 0.80% |
| 2025-12-03 | 22.10 | 22.33 | 21.93 | 22.05 | -0.59% | 0.91 | 0.82% |
| 2025-12-02 | 21.78 | 22.35 | 21.70 | 22.18 | +1.74% | 1.45 | 1.31% |
| 2025-12-01 | 21.58 | 21.87 | 21.54 | 21.80 | +0.69% | 1.03 | 0.94% |
| 2025-11-28 | 21.44 | 21.67 | 21.33 | 21.65 | +1.03% | 0.89 | 0.82% |
| 2025-11-27 | 21.60 | 21.68 | 21.40 | 21.43 | -0.79% | 1.05 | 0.97% |
| 2025-11-26 | 21.71 | 21.90 | 21.49 | 21.60 | -0.46% | 1.16 | 1.06% |
| 2025-11-25 | 21.78 | 21.96 | 21.69 | 21.70 | -0.37% | 0.94 | 0.85% |
| 2025-11-24 | 22.01 | 22.22 | 21.77 | 21.78 | -0.82% | 1.03 | 0.93% |
| 2025-11-21 | 22.44 | 22.61 | 21.96 | 21.96 | -2.57% | 1.21 | 1.07% |