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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.96 | 8.34 | 7.81 | 8.00 | -1.96% | 7.80 | 20.99% |
| 2025-12-17 | 8.40 | 8.87 | 7.77 | 8.16 | -4.11% | 9.58 | 25.06% |
| 2025-12-16 | 8.25 | 9.01 | 8.23 | 8.51 | -0.23% | 11.71 | 29.15% |
| 2025-12-15 | 8.12 | 8.70 | 8.12 | 8.53 | +5.44% | 10.40 | 26.98% |
| 2025-12-12 | 8.52 | 8.98 | 8.07 | 8.09 | -9.71% | 11.12 | 28.88% |
| 2025-12-11 | 9.40 | 9.61 | 8.96 | 8.96 | -9.95% | 13.68 | 32.81% |
| 2025-12-10 | 10.17 | 10.69 | 9.95 | 9.95 | -10.04% | 19.19 | 41.08% |
| 2025-12-09 | 10.12 | 11.22 | 9.67 | 11.06 | +8.43% | 25.76 | 53.39% |
| 2025-12-08 | 9.90 | 10.51 | 9.35 | 10.20 | +6.81% | 24.79 | 54.35% |
| 2025-12-05 | 8.41 | 9.55 | 8.15 | 9.55 | +10.02% | 17.55 | 42.20% |
| 2025-12-04 | 9.60 | 10.50 | 8.68 | 8.68 | -9.96% | 20.15 | 46.70% |
| 2025-12-03 | 9.64 | 9.64 | 9.00 | 9.64 | +10.05% | 15.07 | 34.65% |
| 2025-12-02 | 8.47 | 8.76 | 7.62 | 8.76 | +10.05% | 12.39 | 32.09% |
| 2025-12-01 | 7.31 | 7.96 | 7.31 | 7.96 | +9.94% | 9.09 | 25.64% |
| 2025-11-28 | 6.38 | 7.24 | 5.92 | 7.24 | +10.03% | 11.78 | 40.07% |
| 2025-11-27 | 6.58 | 6.58 | 6.57 | 6.58 | +10.03% | 2.49 | 8.27% |
| 2025-11-26 | 5.46 | 5.98 | 5.45 | 5.98 | +9.93% | 7.76 | 29.28% |
| 2025-11-25 | 5.14 | 5.58 | 5.02 | 5.44 | +7.30% | 5.55 | 22.37% |
| 2025-11-24 | 5.36 | 5.37 | 4.98 | 5.07 | +1.81% | 2.89 | 12.34% |
| 2025-11-21 | 5.10 | 5.60 | 4.96 | 4.98 | -3.30% | 3.82 | 16.03% |