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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.46 | 5.58 | 5.13 | 5.15 | -7.87% | 4.04 | 16.77% |
| 2025-11-19 | 5.50 | 5.66 | 5.30 | 5.59 | +2.57% | 4.86 | 19.32% |
| 2025-11-18 | 5.55 | 5.69 | 5.37 | 5.45 | -4.05% | 4.64 | 18.47% |
| 2025-11-17 | 5.84 | 5.99 | 5.56 | 5.68 | +1.79% | 5.18 | 19.74% |
| 2025-11-14 | 5.91 | 5.91 | 5.55 | 5.58 | -5.58% | 6.61 | 25.39% |
| 2025-11-13 | 5.38 | 5.91 | 5.25 | 5.91 | +10.06% | 3.56 | 13.92% |
| 2025-11-12 | 5.27 | 5.68 | 5.17 | 5.37 | +1.51% | 3.36 | 13.64% |
| 2025-11-11 | 5.14 | 5.37 | 5.08 | 5.29 | +3.12% | 2.08 | 8.66% |
| 2025-11-10 | 5.03 | 5.18 | 4.98 | 5.13 | +2.60% | 1.36 | 5.80% |
| 2025-11-07 | 4.99 | 5.10 | 4.97 | 5.00 | -0.20% | 1.25 | 5.43% |
| 2025-11-06 | 5.21 | 5.27 | 4.97 | 5.01 | -2.15% | 2.14 | 9.27% |
| 2025-11-05 | 4.96 | 5.35 | 4.91 | 5.12 | +3.85% | 3.15 | 13.41% |
| 2025-11-04 | 4.90 | 4.96 | 4.86 | 4.93 | +0.20% | 0.90 | 3.98% |
| 2025-11-03 | 4.80 | 4.95 | 4.77 | 4.92 | +2.29% | 1.07 | 4.76% |
| 2025-10-31 | 4.79 | 4.87 | 4.75 | 4.81 | +0.84% | 0.77 | 3.49% |
| 2025-10-30 | 4.84 | 4.85 | 4.71 | 4.77 | +0.85% | 0.78 | 3.57% |
| 2025-10-29 | 4.80 | 4.82 | 4.66 | 4.73 | -2.07% | 1.08 | 4.97% |
| 2025-10-28 | 4.74 | 4.92 | 4.72 | 4.83 | +1.90% | 1.27 | 5.72% |
| 2025-10-27 | 4.67 | 4.80 | 4.65 | 4.74 | +1.94% | 1.17 | 5.42% |
| 2025-10-24 | 4.75 | 4.76 | 4.63 | 4.65 | -0.85% | 0.98 | 4.55% |