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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.37 | 4.42 | 4.34 | 4.35 | -0.68% | 0.69 | 3.42% |
| 2025-07-22 | 4.38 | 4.39 | 4.32 | 4.38 | +0.23% | 0.57 | 2.88% |
| 2025-07-21 | 4.28 | 4.38 | 4.27 | 4.37 | +2.10% | 0.87 | 4.37% |
| 2025-07-18 | 4.29 | 4.30 | 4.22 | 4.28 | +0.47% | 0.46 | 2.37% |
| 2025-07-17 | 4.28 | 4.36 | 4.25 | 4.26 | -0.23% | 0.68 | 3.47% |
| 2025-07-16 | 4.19 | 4.28 | 4.19 | 4.27 | +1.67% | 0.60 | 3.06% |
| 2025-07-15 | 4.30 | 4.30 | 4.16 | 4.20 | -2.33% | 0.78 | 4.05% |
| 2025-07-14 | 4.31 | 4.32 | 4.26 | 4.30 | -0.69% | 0.68 | 3.48% |
| 2025-07-11 | 4.34 | 4.37 | 4.28 | 4.33 | 0.00% | 0.56 | 2.82% |
| 2025-07-10 | 4.31 | 4.35 | 4.29 | 4.33 | -0.23% | 0.56 | 2.84% |
| 2025-07-09 | 4.32 | 4.35 | 4.30 | 4.34 | +0.46% | 0.71 | 3.58% |
| 2025-07-08 | 4.29 | 4.32 | 4.23 | 4.32 | +1.17% | 0.81 | 4.11% |
| 2025-07-07 | 4.22 | 4.32 | 4.21 | 4.27 | +1.18% | 0.74 | 3.79% |
| 2025-07-04 | 4.26 | 4.29 | 4.20 | 4.22 | -1.17% | 0.66 | 3.39% |
| 2025-07-03 | 4.26 | 4.29 | 4.22 | 4.27 | 0.00% | 0.78 | 3.97% |
| 2025-07-02 | 4.19 | 4.31 | 4.17 | 4.27 | +2.40% | 1.44 | 7.39% |
| 2025-07-01 | 4.19 | 4.21 | 4.14 | 4.17 | -0.24% | 0.51 | 2.67% |
| 2025-06-30 | 4.18 | 4.21 | 4.15 | 4.18 | +0.48% | 0.52 | 2.71% |
| 2025-06-27 | 4.15 | 4.20 | 4.14 | 4.16 | +0.48% | 0.50 | 2.59% |
| 2025-06-26 | 4.16 | 4.21 | 4.13 | 4.14 | -0.48% | 0.66 | 3.45% |