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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.41 | 5.55 | 5.34 | 5.55 | +4.72% | 1.24 | 4.96% |
| 2026-03-23 | 5.39 | 5.55 | 5.26 | 5.30 | -4.50% | 1.29 | 5.20% |
| 2026-03-20 | 5.72 | 5.75 | 5.52 | 5.55 | -2.63% | 0.85 | 3.30% |
| 2026-03-19 | 5.80 | 5.85 | 5.67 | 5.70 | -2.40% | 0.80 | 3.05% |
| 2026-03-18 | 5.87 | 5.87 | 5.74 | 5.84 | +0.17% | 0.74 | 2.79% |
| 2026-03-17 | 5.96 | 6.00 | 5.82 | 5.83 | -1.85% | 0.85 | 3.14% |
| 2026-03-16 | 5.86 | 6.01 | 5.85 | 5.94 | +1.54% | 0.84 | 3.09% |
| 2026-03-13 | 5.91 | 5.96 | 5.83 | 5.85 | -1.18% | 0.89 | 3.27% |
| 2026-03-12 | 6.05 | 6.07 | 5.91 | 5.92 | -2.47% | 1.04 | 3.79% |
| 2026-03-11 | 6.19 | 6.19 | 6.04 | 6.07 | -1.46% | 1.16 | 4.15% |
| 2026-03-10 | 6.14 | 6.24 | 6.11 | 6.16 | +0.16% | 0.95 | 3.35% |
| 2026-03-09 | 6.17 | 6.20 | 6.04 | 6.15 | -1.13% | 1.24 | 4.41% |
| 2026-03-06 | 6.08 | 6.23 | 6.06 | 6.22 | +1.80% | 1.17 | 4.13% |
| 2026-03-05 | 6.19 | 6.21 | 6.09 | 6.11 | +0.49% | 1.07 | 3.80% |
| 2026-03-04 | 6.04 | 6.14 | 5.94 | 6.08 | -0.49% | 1.48 | 5.30% |
| 2026-03-03 | 6.38 | 6.45 | 6.09 | 6.11 | -3.32% | 1.94 | 6.77% |
| 2026-03-02 | 6.40 | 6.47 | 6.28 | 6.32 | -3.66% | 1.79 | 6.15% |
| 2026-02-27 | 6.48 | 6.57 | 6.39 | 6.56 | +1.55% | 1.69 | 5.67% |
| 2026-02-26 | 6.63 | 6.65 | 6.43 | 6.46 | -2.56% | 2.06 | 6.89% |
| 2026-02-25 | 6.42 | 6.72 | 6.39 | 6.63 | +3.43% | 3.25 | 10.71% |