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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.27 | 7.41 | 7.26 | 7.41 | +1.93% | 0.19 | 0.61% |
| 2025-05-26 | 7.25 | 7.35 | 7.20 | 7.27 | +0.28% | 0.17 | 0.55% |
| 2025-05-23 | 7.36 | 7.53 | 7.23 | 7.25 | -2.16% | 0.22 | 0.72% |
| 2025-05-22 | 7.49 | 7.54 | 7.37 | 7.41 | -0.94% | 0.22 | 0.71% |
| 2025-05-21 | 7.51 | 7.55 | 7.43 | 7.48 | -0.40% | 0.23 | 0.74% |
| 2025-05-20 | 7.39 | 7.57 | 7.33 | 7.51 | +1.49% | 0.26 | 0.82% |
| 2025-05-19 | 7.37 | 7.41 | 7.29 | 7.40 | +0.82% | 0.13 | 0.41% |
| 2025-05-16 | 7.32 | 7.40 | 7.26 | 7.34 | +0.14% | 0.17 | 0.55% |
| 2025-05-15 | 7.28 | 7.39 | 7.24 | 7.33 | +0.55% | 0.19 | 0.63% |
| 2025-05-14 | 7.32 | 7.32 | 7.16 | 7.29 | -0.82% | 0.23 | 0.77% |
| 2025-05-13 | 7.36 | 7.49 | 7.32 | 7.35 | +0.68% | 0.23 | 0.75% |
| 2025-05-12 | 7.29 | 7.49 | 7.25 | 7.30 | +0.41% | 0.25 | 0.81% |
| 2025-05-09 | 7.24 | 7.37 | 7.23 | 7.27 | +0.41% | 0.28 | 0.93% |
| 2025-05-08 | 7.18 | 7.37 | 7.16 | 7.24 | +0.28% | 0.26 | 0.86% |
| 2025-05-07 | 7.10 | 7.25 | 7.07 | 7.22 | +2.70% | 0.54 | 1.81% |
| 2025-05-06 | 6.92 | 7.05 | 6.87 | 7.03 | +2.03% | 0.31 | 1.06% |