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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.61 | 5.65 | 5.55 | 5.57 | -1.42% | 0.65 | 2.55% |
| 2026-04-21 | 5.74 | 5.78 | 5.59 | 5.65 | -1.40% | 0.80 | 3.07% |
| 2026-04-20 | 5.65 | 5.74 | 5.59 | 5.73 | +1.24% | 0.69 | 2.64% |
| 2026-04-17 | 5.60 | 5.68 | 5.54 | 5.66 | 0.00% | 0.66 | 2.55% |
| 2026-04-16 | 5.57 | 5.66 | 5.52 | 5.66 | +1.43% | 0.70 | 2.74% |
| 2026-04-15 | 5.65 | 5.65 | 5.53 | 5.58 | -0.89% | 0.60 | 2.35% |
| 2026-04-14 | 5.63 | 5.64 | 5.53 | 5.63 | +0.54% | 0.63 | 2.45% |
| 2026-04-13 | 5.62 | 5.64 | 5.55 | 5.60 | +0.36% | 0.55 | 2.13% |
| 2026-04-10 | 5.56 | 5.65 | 5.56 | 5.58 | +1.09% | 0.62 | 2.40% |
| 2026-04-09 | 5.67 | 5.68 | 5.50 | 5.52 | -2.47% | 0.77 | 3.04% |
| 2026-04-08 | 5.65 | 5.66 | 5.53 | 5.66 | +1.80% | 0.93 | 3.62% |
| 2026-04-07 | 5.25 | 5.59 | 5.25 | 5.56 | +5.50% | 1.69 | 6.72% |
| 2026-04-03 | 5.64 | 5.64 | 5.26 | 5.27 | -5.56% | 1.27 | 5.19% |
| 2026-04-02 | 5.60 | 5.70 | 5.52 | 5.58 | -1.06% | 1.24 | 4.80% |
| 2026-04-01 | 5.91 | 5.98 | 5.58 | 5.64 | -4.24% | 2.15 | 8.27% |
| 2026-03-31 | 5.88 | 6.18 | 5.85 | 5.89 | +0.17% | 2.96 | 10.76% |
| 2026-03-30 | 5.67 | 5.91 | 5.67 | 5.88 | +2.80% | 1.28 | 4.81% |
| 2026-03-27 | 5.58 | 5.74 | 5.57 | 5.72 | +1.42% | 0.71 | 2.73% |
| 2026-03-26 | 5.73 | 5.80 | 5.61 | 5.64 | -1.74% | 0.91 | 3.47% |
| 2026-03-25 | 5.57 | 5.74 | 5.55 | 5.74 | +3.42% | 0.91 | 3.50% |