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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.55 | 21.60 | 21.27 | 21.51 | -0.14% | 1.47 | 1.36% |
| 2025-10-22 | 21.24 | 21.55 | 21.21 | 21.54 | +1.41% | 1.18 | 1.09% |
| 2025-10-21 | 21.10 | 21.26 | 21.04 | 21.24 | +0.66% | 0.70 | 0.65% |
| 2025-10-20 | 21.19 | 21.19 | 20.96 | 21.10 | 0.00% | 0.82 | 0.77% |
| 2025-10-17 | 21.22 | 21.40 | 21.04 | 21.10 | -0.71% | 0.91 | 0.85% |
| 2025-10-16 | 21.45 | 21.45 | 21.21 | 21.25 | -0.42% | 0.84 | 0.78% |
| 2025-10-15 | 21.20 | 21.37 | 21.07 | 21.34 | +0.71% | 0.93 | 0.87% |
| 2025-10-14 | 21.10 | 21.22 | 21.02 | 21.19 | +0.67% | 1.13 | 1.06% |
| 2025-10-13 | 20.90 | 21.15 | 20.87 | 21.05 | -0.89% | 1.17 | 1.10% |
| 2025-10-10 | 21.12 | 21.36 | 21.04 | 21.24 | +0.19% | 1.29 | 1.20% |
| 2025-10-09 | 21.40 | 21.42 | 21.12 | 21.20 | -0.93% | 1.83 | 1.70% |
| 2025-09-30 | 21.47 | 21.50 | 21.38 | 21.40 | -0.33% | 0.69 | 0.64% |
| 2025-09-29 | 21.50 | 21.57 | 21.31 | 21.47 | -0.51% | 0.80 | 0.74% |
| 2025-09-26 | 22.00 | 22.00 | 21.58 | 21.58 | +0.65% | 1.22 | 1.12% |
| 2025-09-25 | 21.70 | 21.77 | 21.36 | 21.44 | -1.02% | 1.09 | 1.00% |
| 2025-09-24 | 21.52 | 21.67 | 21.50 | 21.66 | +0.37% | 0.79 | 0.73% |
| 2025-09-23 | 21.66 | 21.66 | 21.23 | 21.58 | -0.37% | 1.34 | 1.24% |
| 2025-09-22 | 21.84 | 21.87 | 21.54 | 21.66 | -1.14% | 1.07 | 0.98% |
| 2025-09-19 | 22.03 | 22.05 | 21.83 | 21.91 | -0.50% | 1.01 | 0.92% |
| 2025-09-18 | 22.47 | 22.49 | 21.94 | 22.02 | -1.83% | 2.02 | 1.81% |