欣贺股份 sz.003016
7.69
-1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.77 | 7.89 | 7.61 | 7.69 | -1.03% | 0.30 | 0.94% |
| 2026-05-22 | 7.75 | 7.86 | 7.61 | 7.77 | +0.78% | 0.32 | 1.00% |
| 2026-05-21 | 7.92 | 8.04 | 7.67 | 7.71 | -2.90% | 0.30 | 0.94% |
| 2026-05-20 | 8.10 | 8.14 | 7.90 | 7.94 | -2.22% | 0.33 | 1.01% |
| 2026-05-19 | 8.15 | 8.24 | 8.05 | 8.12 | 0.00% | 0.29 | 0.85% |
| 2026-05-18 | 8.11 | 8.12 | 7.90 | 8.12 | -0.25% | 0.36 | 1.08% |
| 2026-05-15 | 8.20 | 8.28 | 8.08 | 8.14 | 0.00% | 0.30 | 0.90% |
| 2026-05-14 | 8.36 | 8.37 | 8.12 | 8.14 | -1.69% | 0.33 | 0.99% |
| 2026-05-13 | 8.33 | 8.38 | 8.26 | 8.28 | -0.84% | 0.39 | 1.15% |
| 2026-05-12 | 8.56 | 8.58 | 8.33 | 8.35 | -2.34% | 0.39 | 1.12% |
| 2026-05-11 | 8.56 | 8.62 | 8.50 | 8.55 | -0.23% | 0.29 | 0.84% |
| 2026-05-08 | 8.50 | 8.58 | 8.47 | 8.57 | +0.94% | 0.31 | 0.88% |
| 2026-05-07 | 8.54 | 8.58 | 8.47 | 8.49 | -0.59% | 0.31 | 0.89% |
| 2026-05-06 | 8.55 | 8.64 | 8.47 | 8.54 | -0.12% | 0.61 | 1.73% |
| 2026-04-30 | 8.52 | 8.61 | 8.43 | 8.55 | +0.83% | 0.41 | 1.18% |
| 2026-04-29 | 8.35 | 8.52 | 8.25 | 8.48 | +1.56% | 0.45 | 1.30% |
| 2026-04-28 | 8.31 | 8.45 | 8.24 | 8.35 | +0.60% | 0.47 | 1.37% |
| 2026-04-27 | 8.15 | 8.36 | 7.99 | 8.30 | +1.84% | 0.50 | 1.48% |
| 2026-04-24 | 8.03 | 8.20 | 7.96 | 8.15 | +1.37% | 0.29 | 0.87% |
| 2026-04-23 | 8.12 | 8.16 | 8.00 | 8.04 | -1.11% | 0.34 | 1.03% |