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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.29 | 6.48 | 6.25 | 6.41 | +3.72% | 3.38 | 11.55% |
| 2026-02-13 | 6.39 | 6.61 | 6.16 | 6.18 | -0.96% | 3.54 | 12.22% |
| 2026-02-12 | 6.89 | 6.89 | 6.24 | 6.24 | -9.96% | 5.72 | 19.61% |
| 2026-02-11 | 7.33 | 7.34 | 6.90 | 6.93 | -4.28% | 3.91 | 12.14% |
| 2026-02-10 | 7.48 | 7.52 | 7.22 | 7.24 | -4.74% | 5.33 | 15.91% |
| 2026-02-09 | 7.52 | 7.75 | 7.37 | 7.60 | +1.06% | 7.54 | 21.67% |
| 2026-02-06 | 7.80 | 8.12 | 7.43 | 7.52 | -2.21% | 13.03 | 36.80% |
| 2026-02-05 | 6.92 | 7.69 | 6.90 | 7.69 | +10.01% | 5.89 | 17.27% |
| 2026-02-04 | 6.90 | 7.14 | 6.87 | 6.99 | +1.30% | 3.10 | 9.63% |
| 2026-02-03 | 6.76 | 6.90 | 6.75 | 6.90 | +2.37% | 2.46 | 7.82% |
| 2026-02-02 | 6.62 | 6.89 | 6.57 | 6.74 | +0.30% | 2.48 | 7.94% |
| 2026-01-30 | 6.70 | 6.94 | 6.69 | 6.72 | +0.45% | 3.16 | 10.13% |
| 2026-01-29 | 6.66 | 6.73 | 6.53 | 6.69 | +0.45% | 1.55 | 5.06% |
| 2026-01-28 | 6.80 | 6.80 | 6.63 | 6.66 | -1.77% | 1.41 | 4.60% |
| 2026-01-27 | 6.73 | 6.81 | 6.59 | 6.78 | 0.00% | 1.63 | 5.30% |
| 2026-01-26 | 6.95 | 6.98 | 6.70 | 6.78 | -3.28% | 2.18 | 6.99% |
| 2026-01-23 | 6.88 | 7.01 | 6.82 | 7.01 | +2.94% | 2.33 | 7.32% |
| 2026-01-22 | 6.67 | 6.83 | 6.61 | 6.81 | +2.10% | 1.83 | 5.91% |
| 2026-01-21 | 6.77 | 6.77 | 6.62 | 6.67 | -1.62% | 1.92 | 6.28% |
| 2026-01-20 | 6.88 | 6.94 | 6.74 | 6.78 | -1.74% | 2.00 | 6.38% |