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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.67 | 4.72 | 4.63 | 4.69 | +0.64% | 1.02 | 4.78% |
| 2025-10-22 | 4.61 | 4.77 | 4.61 | 4.66 | +1.08% | 1.58 | 7.33% |
| 2025-10-21 | 4.52 | 4.61 | 4.46 | 4.61 | +2.22% | 1.11 | 5.31% |
| 2025-10-20 | 4.39 | 4.51 | 4.39 | 4.51 | +2.97% | 0.92 | 4.50% |
| 2025-10-17 | 4.35 | 4.45 | 4.34 | 4.38 | +0.69% | 0.82 | 4.06% |
| 2025-10-16 | 4.39 | 4.42 | 4.32 | 4.35 | -0.68% | 0.61 | 3.04% |
| 2025-10-15 | 4.33 | 4.41 | 4.30 | 4.38 | +1.62% | 0.72 | 3.60% |
| 2025-10-14 | 4.30 | 4.35 | 4.28 | 4.31 | +0.70% | 0.60 | 3.03% |
| 2025-10-13 | 4.20 | 4.30 | 4.17 | 4.28 | -0.47% | 0.58 | 2.97% |
| 2025-10-10 | 4.23 | 4.34 | 4.22 | 4.30 | +1.65% | 0.73 | 3.69% |
| 2025-10-09 | 4.29 | 4.29 | 4.20 | 4.23 | -0.94% | 0.67 | 3.46% |
| 2025-09-30 | 4.29 | 4.31 | 4.25 | 4.27 | -0.47% | 0.50 | 2.53% |
| 2025-09-29 | 4.27 | 4.31 | 4.17 | 4.29 | +0.70% | 0.60 | 3.10% |
| 2025-09-26 | 4.24 | 4.33 | 4.20 | 4.26 | +0.47% | 0.64 | 3.27% |
| 2025-09-25 | 4.34 | 4.36 | 4.23 | 4.24 | -2.30% | 0.86 | 4.36% |
| 2025-09-24 | 4.31 | 4.40 | 4.26 | 4.34 | +0.46% | 0.84 | 4.21% |
| 2025-09-23 | 4.32 | 4.33 | 4.14 | 4.32 | -0.23% | 1.01 | 5.21% |
| 2025-09-22 | 4.45 | 4.46 | 4.29 | 4.33 | -1.81% | 0.84 | 4.21% |
| 2025-09-19 | 4.49 | 4.49 | 4.36 | 4.41 | -1.12% | 0.93 | 4.59% |
| 2025-09-18 | 4.56 | 4.60 | 4.41 | 4.46 | -1.11% | 1.46 | 7.07% |