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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.41 | 4.50 | 4.39 | 4.48 | +0.90% | 0.94 | 4.60% |
| 2025-08-19 | 4.33 | 4.44 | 4.31 | 4.44 | +2.78% | 1.13 | 5.62% |
| 2025-08-18 | 4.28 | 4.36 | 4.25 | 4.32 | +1.17% | 0.98 | 4.92% |
| 2025-08-15 | 4.28 | 4.31 | 4.26 | 4.27 | -0.23% | 0.88 | 4.50% |
| 2025-08-14 | 4.44 | 4.44 | 4.28 | 4.28 | -3.60% | 0.89 | 4.49% |
| 2025-08-13 | 4.52 | 4.55 | 4.39 | 4.44 | -1.11% | 0.95 | 4.68% |
| 2025-08-12 | 4.52 | 4.55 | 4.47 | 4.49 | -0.66% | 0.55 | 2.64% |
| 2025-08-11 | 4.47 | 4.53 | 4.46 | 4.52 | +1.12% | 0.87 | 4.23% |
| 2025-08-08 | 4.44 | 4.48 | 4.38 | 4.47 | +0.68% | 0.77 | 3.77% |
| 2025-08-07 | 4.43 | 4.45 | 4.40 | 4.44 | +0.68% | 0.69 | 3.39% |
| 2025-08-06 | 4.43 | 4.46 | 4.38 | 4.41 | -0.23% | 0.57 | 2.81% |
| 2025-08-05 | 4.42 | 4.47 | 4.41 | 4.42 | 0.00% | 0.61 | 2.99% |
| 2025-08-04 | 4.34 | 4.42 | 4.30 | 4.42 | +1.61% | 0.76 | 3.77% |
| 2025-08-01 | 4.32 | 4.37 | 4.30 | 4.35 | +0.93% | 0.63 | 3.16% |
| 2025-07-31 | 4.42 | 4.44 | 4.28 | 4.31 | -2.93% | 0.78 | 3.94% |
| 2025-07-30 | 4.36 | 4.45 | 4.34 | 4.44 | +1.60% | 1.04 | 5.15% |
| 2025-07-29 | 4.44 | 4.52 | 4.32 | 4.37 | -1.13% | 0.96 | 4.76% |
| 2025-07-28 | 4.37 | 4.45 | 4.37 | 4.42 | +1.14% | 0.81 | 4.02% |
| 2025-07-25 | 4.42 | 4.46 | 4.37 | 4.37 | -0.91% | 0.52 | 2.57% |
| 2025-07-24 | 4.34 | 4.41 | 4.34 | 4.41 | +1.38% | 0.63 | 3.12% |