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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.56 | 22.62 | 22.40 | 22.43 | -0.40% | 1.02 | 0.90% |
| 2025-09-16 | 22.62 | 22.66 | 22.38 | 22.52 | -0.35% | 1.14 | 1.01% |
| 2025-09-15 | 22.55 | 22.68 | 22.49 | 22.60 | +0.13% | 1.17 | 1.03% |
| 2025-09-12 | 22.84 | 22.92 | 22.57 | 22.57 | -1.31% | 1.67 | 1.46% |
| 2025-09-11 | 22.87 | 22.99 | 22.57 | 22.87 | -0.04% | 2.23 | 1.95% |
| 2025-09-10 | 23.20 | 23.24 | 22.85 | 22.88 | -1.38% | 1.40 | 1.21% |
| 2025-09-09 | 23.33 | 23.48 | 23.00 | 23.20 | -0.47% | 1.83 | 1.56% |
| 2025-09-08 | 22.94 | 23.48 | 22.82 | 23.31 | +1.52% | 2.29 | 1.95% |
| 2025-09-05 | 23.08 | 23.10 | 22.65 | 22.96 | +0.09% | 2.01 | 1.75% |
| 2025-09-04 | 22.59 | 23.13 | 22.46 | 22.94 | +1.73% | 1.78 | 1.54% |
| 2025-09-03 | 22.91 | 23.20 | 22.48 | 22.55 | -1.57% | 1.38 | 1.20% |
| 2025-09-02 | 23.17 | 23.24 | 22.74 | 22.91 | -1.12% | 1.90 | 1.64% |
| 2025-09-01 | 22.49 | 23.80 | 22.32 | 23.17 | +3.58% | 3.85 | 3.28% |
| 2025-08-29 | 22.39 | 22.72 | 22.35 | 22.37 | 0.00% | 1.86 | 1.63% |
| 2025-08-28 | 22.75 | 22.94 | 22.15 | 22.37 | -1.97% | 2.49 | 2.20% |
| 2025-08-27 | 23.24 | 23.26 | 22.73 | 22.82 | -1.81% | 1.99 | 1.72% |
| 2025-08-26 | 23.30 | 23.40 | 23.12 | 23.24 | -0.39% | 1.97 | 1.68% |
| 2025-08-25 | 23.23 | 23.58 | 23.23 | 23.33 | -0.17% | 2.25 | 1.91% |
| 2025-08-22 | 23.48 | 23.50 | 23.14 | 23.37 | -0.85% | 1.85 | 1.58% |
| 2025-08-21 | 23.28 | 23.77 | 23.11 | 23.57 | +1.29% | 2.11 | 1.78% |