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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.47 | 7.59 | 7.44 | 7.50 | +0.13% | 0.18 | 0.56% |
| 2025-06-24 | 7.30 | 7.50 | 7.28 | 7.49 | +3.17% | 0.18 | 0.59% |
| 2025-06-23 | 7.14 | 7.28 | 7.08 | 7.26 | +1.68% | 0.17 | 0.56% |
| 2025-06-20 | 7.18 | 7.28 | 7.12 | 7.14 | -0.42% | 0.17 | 0.55% |
| 2025-06-19 | 7.36 | 7.37 | 7.16 | 7.17 | -2.45% | 0.17 | 0.56% |
| 2025-06-18 | 7.39 | 7.46 | 7.29 | 7.35 | -0.94% | 0.20 | 0.64% |
| 2025-06-17 | 7.53 | 7.59 | 7.37 | 7.42 | -1.33% | 0.16 | 0.50% |
| 2025-06-16 | 7.43 | 7.57 | 7.41 | 7.52 | +0.94% | 0.24 | 0.76% |
| 2025-06-13 | 7.72 | 7.75 | 7.43 | 7.45 | -3.50% | 0.31 | 0.98% |
| 2025-06-12 | 7.75 | 7.80 | 7.62 | 7.72 | -0.52% | 0.26 | 0.81% |
| 2025-06-11 | 7.74 | 7.79 | 7.68 | 7.76 | +0.91% | 0.28 | 0.87% |
| 2025-06-10 | 7.65 | 7.95 | 7.56 | 7.69 | +0.52% | 0.63 | 1.95% |
| 2025-06-09 | 7.51 | 7.66 | 7.45 | 7.65 | +1.86% | 0.29 | 0.92% |
| 2025-06-06 | 7.49 | 7.54 | 7.43 | 7.51 | +0.94% | 0.22 | 0.72% |
| 2025-06-05 | 7.61 | 7.67 | 7.38 | 7.44 | -2.11% | 0.29 | 0.92% |
| 2025-06-04 | 7.46 | 7.60 | 7.43 | 7.60 | +1.88% | 0.25 | 0.78% |
| 2025-06-03 | 7.33 | 7.49 | 7.32 | 7.46 | +0.95% | 0.20 | 0.65% |
| 2025-05-30 | 7.47 | 7.50 | 7.36 | 7.39 | -1.20% | 0.16 | 0.53% |
| 2025-05-29 | 7.45 | 7.50 | 7.40 | 7.48 | +0.40% | 0.20 | 0.64% |
| 2025-05-28 | 7.41 | 7.47 | 7.32 | 7.45 | +0.54% | 0.20 | 0.65% |