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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.27 | 8.35 | 8.15 | 8.23 | -0.36% | 0.39 | 1.14% |
| 2025-07-22 | 8.36 | 8.40 | 8.16 | 8.26 | -0.60% | 0.46 | 1.32% |
| 2025-07-21 | 8.38 | 8.48 | 8.29 | 8.31 | -1.42% | 0.32 | 0.91% |
| 2025-07-18 | 8.19 | 8.44 | 8.13 | 8.43 | +3.44% | 0.57 | 1.63% |
| 2025-07-17 | 8.14 | 8.29 | 8.10 | 8.15 | +0.25% | 0.47 | 1.38% |
| 2025-07-16 | 8.16 | 8.30 | 8.05 | 8.13 | -0.12% | 0.52 | 1.52% |
| 2025-07-15 | 8.23 | 8.45 | 7.95 | 8.14 | +0.37% | 0.90 | 2.66% |
| 2025-07-14 | 7.80 | 8.25 | 7.80 | 8.11 | +3.97% | 0.91 | 2.69% |
| 2025-07-11 | 7.78 | 8.00 | 7.76 | 7.80 | -0.13% | 0.51 | 1.55% |
| 2025-07-10 | 7.68 | 7.82 | 7.66 | 7.81 | +1.43% | 0.41 | 1.25% |
| 2025-07-09 | 7.60 | 7.80 | 7.55 | 7.70 | +1.32% | 0.30 | 0.94% |
| 2025-07-08 | 7.54 | 7.62 | 7.50 | 7.60 | +0.80% | 0.24 | 0.74% |
| 2025-07-07 | 7.42 | 7.57 | 7.38 | 7.54 | +1.48% | 0.28 | 0.89% |
| 2025-07-04 | 7.59 | 7.61 | 7.41 | 7.43 | -2.49% | 0.33 | 1.05% |
| 2025-07-03 | 7.51 | 7.64 | 7.47 | 7.62 | +2.01% | 0.30 | 0.94% |
| 2025-07-02 | 7.51 | 7.51 | 7.43 | 7.47 | -0.40% | 0.21 | 0.67% |
| 2025-07-01 | 7.52 | 7.55 | 7.46 | 7.50 | 0.00% | 0.25 | 0.78% |
| 2025-06-30 | 7.50 | 7.54 | 7.44 | 7.50 | 0.00% | 0.34 | 1.08% |
| 2025-06-27 | 7.47 | 7.54 | 7.44 | 7.50 | +0.67% | 0.16 | 0.52% |
| 2025-06-26 | 7.55 | 7.59 | 7.45 | 7.45 | -0.67% | 0.19 | 0.59% |