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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.75 | 22.77 | 22.38 | 22.54 | -0.49% | 0.88 | 0.78% |
| 2025-11-19 | 22.73 | 22.87 | 22.53 | 22.65 | -0.44% | 0.66 | 0.57% |
| 2025-11-18 | 22.83 | 22.96 | 22.63 | 22.75 | -0.70% | 0.92 | 0.80% |
| 2025-11-17 | 23.02 | 23.23 | 22.77 | 22.91 | +0.53% | 1.18 | 1.02% |
| 2025-11-14 | 23.05 | 23.26 | 22.74 | 22.79 | -1.17% | 1.27 | 1.09% |
| 2025-11-13 | 22.87 | 23.29 | 22.87 | 23.06 | +0.26% | 2.04 | 1.75% |
| 2025-11-12 | 22.91 | 23.12 | 22.70 | 23.00 | +0.26% | 1.68 | 1.46% |
| 2025-11-11 | 22.63 | 23.03 | 22.40 | 22.94 | +1.37% | 1.90 | 1.65% |
| 2025-11-10 | 22.10 | 22.64 | 21.97 | 22.63 | +2.31% | 2.09 | 1.85% |
| 2025-11-07 | 22.11 | 22.19 | 21.99 | 22.12 | +0.09% | 0.67 | 0.60% |
| 2025-11-06 | 21.97 | 22.19 | 21.87 | 22.10 | +0.36% | 0.91 | 0.82% |
| 2025-11-05 | 21.83 | 22.14 | 21.81 | 22.02 | +0.18% | 0.90 | 0.81% |
| 2025-11-04 | 22.22 | 22.23 | 21.88 | 21.98 | -1.17% | 1.02 | 0.91% |
| 2025-11-03 | 22.06 | 22.38 | 22.01 | 22.24 | +0.77% | 1.06 | 0.95% |
| 2025-10-31 | 22.07 | 22.17 | 21.91 | 22.07 | -0.05% | 0.93 | 0.83% |
| 2025-10-30 | 22.07 | 22.36 | 22.03 | 22.08 | +0.05% | 1.40 | 1.25% |
| 2025-10-29 | 21.91 | 22.10 | 21.82 | 22.07 | +0.73% | 1.00 | 0.90% |
| 2025-10-28 | 22.00 | 22.02 | 21.82 | 21.91 | -0.41% | 0.93 | 0.84% |
| 2025-10-27 | 22.00 | 22.20 | 21.91 | 22.00 | +0.09% | 1.58 | 1.42% |
| 2025-10-24 | 21.53 | 22.05 | 21.50 | 21.98 | +2.19% | 2.93 | 2.66% |