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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.22 | 4.31 | 4.20 | 4.27 | +1.67% | 0.91 | 4.64% |
| 2025-05-26 | 4.18 | 4.24 | 4.12 | 4.20 | +1.45% | 0.75 | 3.90% |
| 2025-05-23 | 4.23 | 4.23 | 4.13 | 4.14 | -1.43% | 0.83 | 4.35% |
| 2025-05-22 | 4.25 | 4.34 | 4.18 | 4.20 | -1.64% | 0.84 | 4.33% |
| 2025-05-21 | 4.36 | 4.41 | 4.26 | 4.27 | -2.29% | 1.05 | 5.32% |
| 2025-05-20 | 4.32 | 4.40 | 4.29 | 4.37 | +1.39% | 1.26 | 6.27% |
| 2025-05-19 | 4.21 | 4.31 | 4.17 | 4.31 | +2.38% | 1.24 | 6.34% |
| 2025-05-16 | 4.29 | 4.29 | 4.14 | 4.21 | -1.17% | 1.24 | 6.45% |
| 2025-05-15 | 4.17 | 4.28 | 4.15 | 4.26 | +2.40% | 1.56 | 8.03% |
| 2025-05-14 | 4.17 | 4.17 | 4.09 | 4.16 | +0.24% | 0.79 | 4.15% |
| 2025-05-13 | 4.18 | 4.21 | 4.13 | 4.15 | 0.00% | 0.76 | 4.00% |
| 2025-05-12 | 4.19 | 4.22 | 4.12 | 4.15 | -0.72% | 0.88 | 4.61% |
| 2025-05-09 | 4.22 | 4.25 | 4.16 | 4.18 | -0.95% | 1.05 | 5.48% |
| 2025-05-08 | 4.07 | 4.23 | 4.04 | 4.22 | +3.18% | 1.79 | 9.36% |
| 2025-05-07 | 4.09 | 4.16 | 4.04 | 4.09 | +0.99% | 1.01 | 5.38% |
| 2025-05-06 | 4.01 | 4.06 | 3.97 | 4.05 | +2.27% | 0.97 | 5.26% |