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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.75 | 6.91 | 6.72 | 6.90 | +0.73% | 1.88 | 6.00% |
| 2026-01-16 | 7.05 | 7.06 | 6.61 | 6.85 | -2.84% | 3.66 | 11.63% |
| 2026-01-15 | 7.00 | 7.25 | 6.96 | 7.05 | 0.00% | 3.40 | 10.44% |
| 2026-01-14 | 7.03 | 7.17 | 6.92 | 7.05 | -0.70% | 4.22 | 13.04% |
| 2026-01-13 | 7.55 | 7.75 | 7.06 | 7.10 | -6.82% | 6.67 | 19.87% |
| 2026-01-12 | 7.38 | 7.65 | 7.30 | 7.62 | +3.25% | 6.82 | 19.92% |
| 2026-01-09 | 7.25 | 7.46 | 7.20 | 7.38 | +0.41% | 6.14 | 18.27% |
| 2026-01-08 | 6.98 | 7.57 | 6.92 | 7.35 | +4.70% | 7.51 | 22.59% |
| 2026-01-07 | 7.03 | 7.13 | 6.98 | 7.02 | -1.13% | 3.28 | 10.19% |
| 2026-01-06 | 7.02 | 7.14 | 6.97 | 7.10 | +0.42% | 4.10 | 12.69% |
| 2026-01-05 | 7.09 | 7.19 | 7.04 | 7.07 | -0.70% | 3.35 | 10.31% |
| 2025-12-31 | 7.40 | 7.49 | 7.09 | 7.12 | -3.52% | 4.36 | 13.19% |
| 2025-12-30 | 7.66 | 7.70 | 7.29 | 7.38 | -5.26% | 6.58 | 19.30% |
| 2025-12-29 | 8.40 | 8.48 | 7.79 | 7.79 | -10.05% | 8.73 | 23.81% |
| 2025-12-26 | 9.03 | 9.26 | 8.61 | 8.66 | -6.88% | 12.33 | 30.37% |
| 2025-12-25 | 8.81 | 9.70 | 8.81 | 9.30 | +2.42% | 14.85 | 34.57% |
| 2025-12-24 | 9.25 | 9.77 | 8.96 | 9.08 | -2.37% | 14.44 | 33.73% |
| 2025-12-23 | 8.61 | 9.35 | 8.60 | 9.30 | +5.68% | 14.65 | 35.32% |
| 2025-12-22 | 8.45 | 9.18 | 8.15 | 8.80 | +2.44% | 12.68 | 32.50% |
| 2025-12-19 | 8.13 | 8.78 | 7.99 | 8.59 | +7.38% | 10.34 | 27.03% |