海欣食品 sz.002702
5.52
-1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.60 | 5.66 | 5.47 | 5.52 | -1.60% | 0.65 | 2.55% |
| 2026-05-22 | 5.56 | 5.65 | 5.51 | 5.61 | +1.45% | 0.67 | 2.61% |
| 2026-05-21 | 5.75 | 5.82 | 5.50 | 5.53 | -3.66% | 0.74 | 2.85% |
| 2026-05-20 | 5.84 | 5.84 | 5.71 | 5.74 | -1.37% | 0.61 | 2.30% |
| 2026-05-19 | 5.90 | 5.93 | 5.72 | 5.82 | -0.85% | 0.68 | 2.55% |
| 2026-05-18 | 5.84 | 5.89 | 5.74 | 5.87 | +0.51% | 0.78 | 2.94% |
| 2026-05-15 | 6.04 | 6.04 | 5.80 | 5.84 | -2.34% | 0.81 | 3.01% |
| 2026-05-14 | 6.10 | 6.11 | 5.96 | 5.98 | -1.97% | 0.96 | 3.46% |
| 2026-05-13 | 5.98 | 6.12 | 5.94 | 6.10 | +2.01% | 1.14 | 4.12% |
| 2026-05-12 | 6.10 | 6.12 | 5.94 | 5.98 | -2.13% | 0.98 | 3.54% |
| 2026-05-11 | 6.18 | 6.18 | 6.03 | 6.11 | -0.97% | 0.94 | 3.38% |
| 2026-05-08 | 5.98 | 6.20 | 5.98 | 6.17 | +2.83% | 1.36 | 4.85% |
| 2026-05-07 | 6.07 | 6.09 | 5.98 | 6.00 | -0.83% | 1.15 | 4.15% |
| 2026-05-06 | 6.00 | 6.06 | 5.94 | 6.05 | +0.67% | 1.39 | 5.05% |
| 2026-04-30 | 5.95 | 6.08 | 5.90 | 6.01 | +1.01% | 1.59 | 5.77% |
| 2026-04-29 | 5.80 | 6.03 | 5.75 | 5.95 | +2.06% | 2.51 | 9.22% |
| 2026-04-28 | 5.87 | 6.07 | 5.61 | 5.83 | +1.22% | 3.05 | 11.55% |
| 2026-04-27 | 5.56 | 5.77 | 5.47 | 5.76 | +3.04% | 1.11 | 4.26% |
| 2026-04-24 | 5.53 | 5.61 | 5.46 | 5.59 | +0.90% | 0.81 | 3.19% |
| 2026-04-23 | 5.58 | 5.65 | 5.49 | 5.54 | -0.54% | 0.97 | 3.81% |