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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.16 | 4.20 | 4.09 | 4.16 | +0.48% | 0.66 | 3.45% |
| 2025-06-24 | 4.07 | 4.15 | 4.05 | 4.14 | +2.48% | 0.60 | 3.19% |
| 2025-06-23 | 3.95 | 4.07 | 3.94 | 4.04 | +1.51% | 0.73 | 3.94% |
| 2025-06-20 | 4.00 | 4.05 | 3.98 | 3.98 | -0.75% | 0.56 | 3.06% |
| 2025-06-19 | 4.10 | 4.11 | 3.99 | 4.01 | -2.20% | 0.72 | 3.88% |
| 2025-06-18 | 4.19 | 4.20 | 4.09 | 4.10 | -1.91% | 0.79 | 4.20% |
| 2025-06-17 | 4.22 | 4.24 | 4.15 | 4.18 | -0.71% | 0.63 | 3.26% |
| 2025-06-16 | 4.17 | 4.23 | 4.12 | 4.21 | +0.72% | 0.78 | 4.07% |
| 2025-06-13 | 4.32 | 4.32 | 4.15 | 4.18 | -3.02% | 1.04 | 5.41% |
| 2025-06-12 | 4.33 | 4.38 | 4.26 | 4.31 | -0.69% | 0.87 | 4.40% |
| 2025-06-11 | 4.34 | 4.38 | 4.31 | 4.34 | +0.46% | 0.67 | 3.36% |
| 2025-06-10 | 4.36 | 4.40 | 4.26 | 4.32 | -0.92% | 0.85 | 4.26% |
| 2025-06-09 | 4.36 | 4.39 | 4.33 | 4.36 | 0.00% | 0.74 | 3.68% |
| 2025-06-06 | 4.38 | 4.38 | 4.30 | 4.36 | +0.23% | 0.65 | 3.26% |
| 2025-06-05 | 4.40 | 4.42 | 4.32 | 4.35 | -1.36% | 1.02 | 5.09% |
| 2025-06-04 | 4.32 | 4.41 | 4.28 | 4.41 | +2.08% | 1.14 | 5.71% |
| 2025-06-03 | 4.20 | 4.32 | 4.16 | 4.32 | +2.61% | 0.97 | 4.92% |
| 2025-05-30 | 4.30 | 4.30 | 4.18 | 4.21 | -1.86% | 0.71 | 3.67% |
| 2025-05-29 | 4.26 | 4.31 | 4.21 | 4.29 | +0.70% | 0.78 | 3.98% |
| 2025-05-28 | 4.27 | 4.30 | 4.22 | 4.26 | -0.23% | 0.64 | 3.28% |