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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.05 | 8.13 | 8.03 | 8.13 | +0.49% | 0.43 | 1.28% |
| 2025-08-19 | 8.01 | 8.11 | 7.97 | 8.09 | +0.75% | 0.54 | 1.59% |
| 2025-08-18 | 8.02 | 8.23 | 8.00 | 8.03 | -0.50% | 0.89 | 2.61% |
| 2025-08-15 | 8.21 | 8.21 | 7.93 | 8.07 | -0.49% | 1.20 | 3.57% |
| 2025-08-14 | 7.98 | 8.49 | 7.90 | 8.11 | +1.63% | 1.80 | 5.26% |
| 2025-08-13 | 8.01 | 8.05 | 7.94 | 7.98 | -0.37% | 0.35 | 1.05% |
| 2025-08-12 | 8.09 | 8.11 | 7.98 | 8.01 | -0.62% | 0.32 | 0.94% |
| 2025-08-11 | 8.04 | 8.07 | 7.97 | 8.06 | +0.50% | 0.54 | 1.61% |
| 2025-08-08 | 7.95 | 8.05 | 7.84 | 8.02 | +1.13% | 0.62 | 1.86% |
| 2025-08-07 | 8.00 | 8.04 | 7.92 | 7.93 | -0.75% | 0.60 | 1.81% |
| 2025-08-06 | 8.03 | 8.05 | 7.93 | 7.99 | -0.50% | 0.65 | 1.93% |
| 2025-08-05 | 7.87 | 8.10 | 7.84 | 8.03 | +1.90% | 1.37 | 4.10% |
| 2025-08-04 | 7.75 | 7.97 | 7.67 | 7.88 | +0.77% | 0.92 | 2.80% |
| 2025-08-01 | 7.64 | 7.96 | 7.59 | 7.82 | +1.03% | 1.71 | 5.25% |
| 2025-07-31 | 7.76 | 7.86 | 7.56 | 7.74 | -5.15% | 2.58 | 7.96% |
| 2025-07-30 | 9.05 | 9.90 | 8.10 | 8.16 | -9.33% | 4.32 | 11.80% |
| 2025-07-29 | 8.85 | 9.00 | 8.75 | 9.00 | +1.69% | 0.76 | 2.04% |
| 2025-07-28 | 8.62 | 8.95 | 8.51 | 8.85 | +2.08% | 0.96 | 2.62% |
| 2025-07-25 | 8.32 | 8.77 | 8.31 | 8.67 | +4.33% | 0.64 | 1.78% |
| 2025-07-24 | 8.24 | 8.33 | 8.19 | 8.31 | +0.97% | 0.27 | 0.77% |