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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.83 | 7.99 | 7.60 | 7.97 | +5.98% | 0.58 | 1.82% |
| 2026-03-23 | 7.83 | 7.92 | 7.46 | 7.52 | -5.76% | 0.49 | 1.54% |
| 2026-03-20 | 8.25 | 8.28 | 7.97 | 7.98 | -2.44% | 0.29 | 0.87% |
| 2026-03-19 | 8.33 | 8.42 | 8.12 | 8.18 | -2.73% | 0.30 | 0.90% |
| 2026-03-18 | 8.31 | 8.43 | 8.22 | 8.41 | +1.45% | 0.32 | 0.94% |
| 2026-03-17 | 8.49 | 8.51 | 8.27 | 8.29 | -2.01% | 0.31 | 0.90% |
| 2026-03-16 | 8.47 | 8.60 | 8.40 | 8.46 | -0.12% | 0.38 | 1.08% |
| 2026-03-13 | 8.39 | 8.57 | 8.34 | 8.47 | +0.95% | 0.47 | 1.35% |
| 2026-03-12 | 8.52 | 8.55 | 8.37 | 8.39 | -1.06% | 0.31 | 0.89% |
| 2026-03-11 | 8.60 | 8.61 | 8.42 | 8.48 | -1.17% | 0.33 | 0.94% |
| 2026-03-10 | 8.50 | 8.58 | 8.43 | 8.58 | +2.02% | 0.38 | 1.10% |
| 2026-03-09 | 8.40 | 8.56 | 8.31 | 8.41 | -1.29% | 0.38 | 1.11% |
| 2026-03-06 | 8.31 | 8.52 | 8.30 | 8.52 | +1.79% | 0.34 | 0.98% |
| 2026-03-05 | 8.35 | 8.46 | 8.32 | 8.37 | +1.21% | 0.30 | 0.88% |
| 2026-03-04 | 8.29 | 8.37 | 8.19 | 8.27 | -0.48% | 0.39 | 1.14% |
| 2026-03-03 | 8.62 | 8.66 | 8.31 | 8.31 | -2.81% | 0.56 | 1.60% |
| 2026-03-02 | 8.78 | 8.88 | 8.53 | 8.55 | -4.58% | 0.62 | 1.75% |
| 2026-02-27 | 8.87 | 8.98 | 8.82 | 8.96 | +0.79% | 0.34 | 0.92% |
| 2026-02-26 | 8.96 | 9.13 | 8.83 | 8.89 | -1.22% | 0.46 | 1.26% |
| 2026-02-25 | 8.97 | 9.09 | 8.96 | 9.00 | +0.33% | 0.36 | 0.96% |