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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.23 | 8.23 | 8.08 | 8.13 | -1.45% | 0.26 | 0.79% |
| 2026-04-21 | 8.21 | 8.30 | 8.14 | 8.25 | +0.49% | 0.33 | 0.98% |
| 2026-04-20 | 8.16 | 8.22 | 8.05 | 8.21 | +0.98% | 0.22 | 0.66% |
| 2026-04-17 | 8.28 | 8.35 | 8.09 | 8.13 | -1.45% | 0.30 | 0.89% |
| 2026-04-16 | 8.13 | 8.28 | 8.10 | 8.25 | +1.48% | 0.35 | 1.04% |
| 2026-04-15 | 8.18 | 8.22 | 8.11 | 8.13 | -0.49% | 0.30 | 0.91% |
| 2026-04-14 | 8.18 | 8.18 | 8.04 | 8.17 | +0.99% | 0.30 | 0.91% |
| 2026-04-13 | 8.13 | 8.15 | 8.04 | 8.09 | -0.49% | 0.25 | 0.75% |
| 2026-04-10 | 8.05 | 8.17 | 8.01 | 8.13 | +1.25% | 0.24 | 0.71% |
| 2026-04-09 | 8.19 | 8.24 | 8.00 | 8.03 | -2.43% | 0.32 | 0.96% |
| 2026-04-08 | 8.16 | 8.23 | 8.10 | 8.23 | +2.62% | 0.25 | 0.73% |
| 2026-04-07 | 7.80 | 8.06 | 7.72 | 8.02 | +3.35% | 0.35 | 1.05% |
| 2026-04-03 | 8.07 | 8.14 | 7.71 | 7.76 | -3.84% | 0.29 | 0.92% |
| 2026-04-02 | 8.12 | 8.21 | 7.99 | 8.07 | -1.34% | 0.24 | 0.71% |
| 2026-04-01 | 8.25 | 8.28 | 8.11 | 8.18 | 0.00% | 0.32 | 0.97% |
| 2026-03-31 | 8.19 | 8.37 | 8.15 | 8.18 | -0.73% | 0.32 | 0.95% |
| 2026-03-30 | 8.06 | 8.24 | 8.02 | 8.24 | +1.23% | 0.29 | 0.86% |
| 2026-03-27 | 7.90 | 8.14 | 7.85 | 8.14 | +1.88% | 0.30 | 0.90% |
| 2026-03-26 | 8.10 | 8.20 | 7.94 | 7.99 | -1.24% | 0.30 | 0.92% |
| 2026-03-25 | 7.97 | 8.10 | 7.91 | 8.09 | +1.51% | 0.29 | 0.89% |