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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.64 | 4.64 | 4.50 | 4.51 | -2.59% | 1.40 | 6.70% |
| 2025-09-16 | 4.68 | 4.70 | 4.57 | 4.63 | -2.11% | 2.01 | 9.47% |
| 2025-09-15 | 4.70 | 4.97 | 4.60 | 4.73 | +2.83% | 3.61 | 16.64% |
| 2025-09-12 | 4.66 | 4.72 | 4.58 | 4.60 | -1.08% | 0.80 | 3.77% |
| 2025-09-11 | 4.72 | 4.72 | 4.58 | 4.65 | -0.64% | 1.00 | 4.72% |
| 2025-09-10 | 4.64 | 4.72 | 4.59 | 4.68 | +1.08% | 1.23 | 5.74% |
| 2025-09-09 | 4.67 | 4.70 | 4.59 | 4.63 | 0.00% | 1.29 | 6.07% |
| 2025-09-08 | 4.51 | 4.67 | 4.47 | 4.63 | +2.89% | 1.67 | 7.88% |
| 2025-09-05 | 4.50 | 4.52 | 4.32 | 4.50 | +0.22% | 1.48 | 7.28% |
| 2025-09-04 | 4.32 | 4.56 | 4.28 | 4.49 | +4.42% | 1.97 | 9.62% |
| 2025-09-03 | 4.45 | 4.48 | 4.28 | 4.30 | -3.37% | 0.89 | 4.44% |
| 2025-09-02 | 4.44 | 4.48 | 4.37 | 4.45 | +0.45% | 0.94 | 4.66% |
| 2025-09-01 | 4.35 | 4.52 | 4.25 | 4.43 | +2.07% | 1.23 | 6.05% |
| 2025-08-29 | 4.35 | 4.42 | 4.32 | 4.34 | -0.23% | 0.85 | 4.23% |
| 2025-08-28 | 4.40 | 4.50 | 4.21 | 4.35 | -1.81% | 1.19 | 5.95% |
| 2025-08-27 | 4.56 | 4.60 | 4.41 | 4.43 | -2.85% | 1.09 | 5.27% |
| 2025-08-26 | 4.49 | 4.60 | 4.48 | 4.56 | +1.79% | 1.17 | 5.63% |
| 2025-08-25 | 4.45 | 4.51 | 4.40 | 4.48 | +0.90% | 0.84 | 4.11% |
| 2025-08-22 | 4.47 | 4.52 | 4.35 | 4.44 | -0.89% | 0.89 | 4.37% |
| 2025-08-21 | 4.48 | 4.51 | 4.45 | 4.48 | 0.00% | 0.75 | 3.68% |